Date,Open,High,Low,Close,Volume,OpenInt
2012-06-27,18.966,19.79,18.618,19.585,7758027,0
2012-06-28,19.377,20.152,19.221,19.956,969299,0
2012-06-29,19.956,20.302,19.518,19.848,229917,0
2012-07-02,19.717,20.235,19.542,20.037,242183,0
2012-07-03,19.896,20.515,19.79,19.848,119423,0
2012-07-05,19.79,19.979,19.585,19.923,155903,0
2012-07-06,20.037,20.077,19.727,19.79,429854,0
2012-07-09,19.79,20.35,19.708,20.077,219233,0
2012-07-10,20.086,20.332,20.045,20.077,165277,0
2012-07-11,19.996,20.203,19.79,20.077,99181,0
2012-07-12,19.996,20.219,19.979,20.219,179152,0
2012-07-13,20.161,20.533,20.161,20.259,116121,0
2012-07-16,20.323,20.323,20.045,20.194,58575,0
2012-07-17,20.194,20.954,20.06,20.87,187010,0
2012-07-18,20.821,21.019,20.73,20.901,49980,0
2012-07-19,20.986,21.142,20.863,21.102,57098,0
2012-07-20,20.944,21.151,20.896,21.151,23236,0
2012-07-23,21.109,21.852,21.086,21.654,441778,0
2012-07-24,21.769,22.332,21.769,21.961,151294,0
2012-07-25,22.059,22.059,21.769,21.861,1267194,0
2012-07-26,22.173,22.182,21.662,21.934,137849,0
2012-07-27,22.098,22.098,21.423,21.63,683237,0
2012-07-30,22.025,22.025,21.637,21.878,108965,0
2012-07-31,22.025,22.025,21.677,21.769,64000,0
2012-08-01,21.769,21.901,21.769,21.901,49271,0
2012-08-02,21.686,21.885,21.613,21.769,110277,0
2012-08-03,22.025,22.059,21.761,22.025,79508,0
2012-08-06,22.059,22.164,21.613,22.015,78254,0
2012-08-07,22.015,22.081,21.81,21.825,37272,0
2012-08-08,21.712,21.769,21.588,21.686,85399,0
2012-08-09,21.622,21.81,21.622,21.744,87463,0
2012-08-10,21.703,21.787,21.532,21.637,68981,0
2012-08-13,21.553,21.796,21.532,21.646,127143,0
2012-08-14,21.769,22.044,21.562,21.916,140563,0
2012-08-15,21.975,22.156,21.885,21.975,141218,0
2012-08-16,21.951,22.495,21.81,22.015,202806,0
2012-08-17,21.796,22.51,21.744,22.502,180409,0
2012-08-20,22.537,22.554,22.015,22.346,75750,0
2012-08-21,22.428,22.471,21.997,22.207,40784,0
2012-08-22,22.123,22.239,21.944,22.139,37915,0
2012-08-23,22.09,22.379,22.025,22.115,19164,0
2012-08-24,22.115,22.231,21.975,22.132,39366,0
2012-08-27,22.199,22.231,22.108,22.173,228023,0
2012-08-28,22.09,22.332,21.975,22.098,57080,0
2012-08-29,22.098,22.221,22.098,22.182,24996,0
2012-08-30,22.09,22.19,22.09,22.115,61630,0
2012-08-31,22.231,22.65,22.108,22.643,34610,0
2012-09-04,22.971,23.723,22.807,23.062,286371,0
2012-09-05,22.963,23.222,22.85,23.081,267925,0
2012-09-06,23.127,23.37,23.054,23.081,90616,0
2012-09-07,23.09,23.37,23.072,23.162,194190,0
2012-09-10,23.295,23.443,22.898,23.353,109068,0
2012-09-11,23.317,23.767,23.303,23.698,111911,0
2012-09-12,23.774,23.921,23.072,23.37,413568,0
2012-09-13,23.106,23.813,23.106,23.624,211581,0
2012-09-14,23.667,23.954,23.188,23.863,173145,0
2012-09-17,23.914,23.988,23.54,23.839,80161,0
2012-09-18,23.774,23.822,23.37,23.822,30409,0
2012-09-19,23.897,24.63,23.897,24.316,444202,0
2012-09-20,24.143,25.331,24.079,24.737,80680,0
2012-09-21,24.861,25.107,24.434,24.614,63481,0
2012-09-24,23.938,24.245,23.813,24.003,114017,0
2012-09-25,24.054,24.079,23.822,23.863,69061,0
2012-09-26,23.731,23.731,23.295,23.409,84178,0
2012-09-27,23.37,23.37,22.701,23.287,178291,0
2012-09-28,23.287,23.822,23.046,23.749,112128,0
2012-10-01,23.731,24.737,23.576,24.407,160018,0
2012-10-02,24.308,24.844,24.029,24.773,92962,0
2012-10-03,25.142,25.142,24.63,24.853,125360,0
2012-10-04,24.844,25.158,24.399,24.797,75596,0
2012-10-05,24.944,24.944,24.755,24.812,117015,0
2012-10-08,24.763,24.781,24.456,24.68,101827,0
2012-10-09,24.737,25.083,24.589,24.657,94165,0
2012-10-10,24.64,24.902,24.64,24.696,38614,0
2012-10-11,24.797,24.797,24.64,24.781,39142,0
2012-10-12,24.755,25.001,24.657,24.812,24376,0
2012-10-15,24.781,24.902,24.672,24.886,54811,0
2012-10-16,24.781,24.87,24.614,24.745,75266,0
2012-10-17,24.781,24.861,24.657,24.827,33057,0
2012-10-18,24.789,24.953,24.737,24.827,201223,0
2012-10-19,24.755,25.149,24.589,24.812,177769,0
2012-10-22,24.844,25.613,24.781,24.936,385287,0
2012-10-23,24.712,25.324,24.712,24.944,387179,0
2012-10-24,24.977,25.485,24.886,25.149,50614,0
2012-10-25,25.315,25.686,25.091,25.34,54238,0
2012-10-26,25.397,25.512,25.149,25.231,69563,0
2012-10-31,25.346,25.784,25.001,25.686,35538,0
2012-11-01,25.728,26.169,25.151,25.286,58460,0
2012-11-02,25.261,25.777,25.01,25.562,106019,0
2012-11-05,25.813,25.928,25.194,25.829,85844,0
2012-11-06,25.852,26.178,25.555,25.951,72696,0
2012-11-07,25.821,25.821,25.276,25.418,106959,0
2012-11-08,25.418,25.759,24.345,24.833,168316,0
2012-11-09,24.852,24.936,24.41,24.528,86704,0
2012-11-12,24.542,25.234,24.41,24.436,213583,0
2012-11-13,24.317,24.91,23.985,24.551,135577,0
2012-11-14,24.485,24.495,23.234,23.691,252741,0
2012-11-15,23.635,24.177,23.276,23.343,116365,0
2012-11-16,23.352,24.495,23.101,23.918,99765,0
2012-11-19,24.102,24.636,23.626,24.102,157120,0
2012-11-20,24.126,24.31,23.794,24.067,88439,0
2012-11-21,24.151,24.31,23.609,23.911,75478,0
2012-11-23,23.825,23.968,23.734,23.902,34039,0
2012-11-26,23.777,25.144,23.777,24.869,138811,0
2012-11-27,24.694,25.203,24.627,25.028,89248,0
2012-11-28,24.977,25.728,24.742,25.418,114951,0
2012-11-29,25.378,25.528,25.037,25.27,47024,0
2012-11-30,25.27,25.839,25.194,25.619,206936,0
2012-12-03,25.785,26.169,25.01,25.311,112940,0
2012-12-04,25.093,25.351,24.327,24.477,96787,0
2012-12-05,24.477,24.833,24.018,24.686,226467,0
2012-12-06,24.802,25.402,24.542,24.601,85981,0
2012-12-07,24.627,24.86,24.459,24.795,365497,0
2012-12-10,24.678,24.852,24.245,24.301,59126,0
2012-12-11,24.193,25.294,23.777,24.91,119028,0
2012-12-12,24.86,25.085,24.102,24.126,156220,0
2012-12-13,24.052,24.761,24.028,24.436,51259,0
2012-12-14,24.535,25.002,24.11,24.686,109068,0
2012-12-17,24.627,25.144,24.551,25.01,64988,0
2012-12-18,24.977,25.436,24.936,25.303,56903,0
2012-12-19,25.303,25.777,25.109,25.562,119621,0
2012-12-20,25.619,25.821,25.252,25.586,92175,0
2012-12-21,25.41,25.528,24.91,25.329,182468,0
2012-12-24,25.187,25.652,25.187,25.619,38525,0
2012-12-26,25.627,25.627,24.779,25.137,61706,0
2012-12-27,25.102,25.471,24.779,25.436,70994,0
2012-12-28,25.418,25.846,25.378,25.627,133152,0
2012-12-31,25.721,25.98,25.619,25.98,49311,0
2013-01-02,26.221,27.639,26.105,27.02,104319,0
2013-01-03,27.072,28.096,26.926,27.103,334919,0
2013-01-04,26.98,28.344,26.703,28.195,136380,0
2013-01-07,28.322,28.913,27.745,28.113,132558,0
2013-01-08,28.254,28.68,27.796,28.229,76103,0
2013-01-09,28.282,29.154,28.204,28.788,126514,0
2013-01-10,28.746,29.072,28.44,28.613,144206,0
2013-01-11,28.689,28.823,26.444,27.52,336465,0
2013-01-14,27.352,28.244,27.036,27.772,97685,0
2013-01-15,27.722,28.431,27.428,27.694,69306,0
2013-01-16,27.52,27.812,27.42,27.688,68902,0
2013-01-17,27.754,27.971,27.362,27.436,60950,0
2013-01-18,27.436,28.37,27.436,27.828,67057,0
2013-01-22,27.905,28.314,27.398,27.504,86676,0
2013-01-23,27.661,27.67,27.345,27.389,63911,0
2013-01-24,27.52,28.513,27.352,27.73,92166,0
2013-01-25,28.897,29.138,27.654,27.98,256227,0
2013-01-28,28.096,28.494,27.647,28.455,101620,0
2013-01-29,28.556,29.69,28.22,29.69,71092,0
2013-01-30,29.69,30.498,29.355,29.957,68468,0
2013-01-31,30.192,30.539,29.578,29.813,47710,0
2013-02-01,30.058,30.301,29.19,29.897,32835,0
2013-02-04,29.929,30.235,29.41,29.41,33516,0
2013-02-05,29.653,29.821,29.5,29.653,63222,0
2013-02-06,29.619,29.644,29.4,29.5,49003,0
2013-02-07,29.669,30.865,29.442,30.201,102626,0
2013-02-08,30.134,31.338,30.134,30.782,64180,0
2013-02-11,30.925,31.826,30.697,31.826,91182,0
2013-02-12,31.92,32.624,31.64,31.959,103880,0
2013-02-13,31.986,32.532,31.902,32.296,35684,0
2013-02-14,32.456,32.558,32.306,32.416,36342,0
2013-02-15,32.296,32.296,31.793,31.875,177926,0
2013-02-19,31.841,32.172,31.841,31.976,87222,0
2013-02-20,31.943,32.172,31.92,32.145,52118,0
2013-02-21,32.213,32.324,31.185,32.061,36463,0
2013-02-22,32.154,32.154,31.841,31.95,36102,0
2013-02-25,32.223,32.5,31.783,31.857,68475,0
2013-02-26,32.001,32.203,31.826,31.826,78412,0
2013-02-27,31.91,31.986,31.244,31.667,75923,0
2013-02-28,31.65,32.103,31.65,31.95,241099,0
2013-03-01,31.766,33.138,31.766,32.7,43967,0
2013-03-04,32.678,33.686,32.372,33.391,129818,0
2013-03-05,33.679,33.937,33.492,33.637,100538,0
2013-03-06,33.551,33.762,33.427,33.686,83029,0
2013-03-07,33.703,34.057,33.476,33.586,78584,0
2013-03-08,33.686,34.311,33.518,33.899,113070,0
2013-03-11,33.832,34.083,33.344,33.56,81806,0
2013-03-12,33.165,33.231,31.522,32.65,114450,0
2013-03-13,31.986,33.165,31.363,32.947,109362,0
2013-03-14,33.056,33.686,32.643,33.199,13099,0
2013-03-15,33.097,33.602,33.014,33.4,18986,0
2013-03-18,33.104,33.619,33.097,33.433,49795,0
2013-03-19,33.433,33.433,32.195,32.845,84868,0
2013-03-20,32.818,33.686,32.693,32.786,36243,0
2013-03-21,32.735,33.299,32.23,32.608,105489,0
2013-03-22,32.753,33.325,32.753,32.845,75291,0
2013-03-25,32.868,33.014,32.65,32.862,41780,0
2013-03-26,33.03,33.67,32.853,33.266,80602,0
2013-03-27,33.039,33.391,32.179,32.39,139340,0
2013-03-28,32.541,33.005,32.416,32.678,133555,0
2013-04-01,32.827,32.903,32.618,32.726,141359,0
2013-04-02,32.954,33.048,32.34,32.382,67688,0
2013-04-03,32.484,32.608,31.537,31.902,55671,0
2013-04-04,31.95,32.272,31.758,31.774,32755,0
2013-04-05,31.582,32.179,31.385,31.875,28487,0
2013-04-08,32.103,32.423,31.801,32.363,45919,0
2013-04-09,32.357,32.602,31.986,32.037,111431,0
2013-04-10,32.087,32.145,31.742,31.959,58762,0
2013-04-11,31.959,32.624,31.793,31.95,61320,0
2013-04-12,32.044,32.135,31.471,31.508,68162,0
2013-04-15,31.286,31.302,29.695,31.076,250193,0
2013-04-16,31.278,32.347,31.117,31.927,72522,0
2013-04-17,31.927,32.087,31.328,31.708,30178,0
2013-04-18,31.606,31.75,31.404,31.667,25337,0
2013-04-19,31.835,32.509,30.815,31.227,68686,0
2013-04-22,31.328,32.238,31.185,32.079,51408,0
2013-04-23,31.884,32.837,31.809,32.65,37835,0
2013-04-24,32.837,33.014,32.7,32.903,21600,0
2013-04-25,33.014,35.909,33.014,34.741,288274,0
2013-04-26,35.371,36.812,35.086,36.332,184015,0
2013-04-29,36.349,37.157,36.349,37.014,64683,0
2013-04-30,37.25,39.768,37.25,38.992,287267,0
2013-05-01,39.339,39.554,38.505,38.671,294324,0
2013-05-02,39.214,39.572,38.424,38.791,188782,0
2013-05-03,39.214,39.507,38.799,39.377,69213,0
2013-05-06,39.377,41.092,39.377,40.43,71314,0
2013-05-07,40.787,40.787,39.869,40.047,62114,0
2013-05-08,40.183,41.178,39.749,40.243,148057,0
2013-05-09,40.039,40.932,39.377,40.335,89167,0
2013-05-10,40.193,41.686,40.114,40.802,106861,0
2013-05-13,40.925,41.289,40.252,40.778,76402,0
2013-05-14,40.581,40.669,40.208,40.489,46302,0
2013-05-15,40.59,40.754,39.69,40.754,154695,0
2013-05-16,40.754,41.516,40.599,40.932,249463,0
2013-05-17,41.253,41.379,40.879,41.339,49538,0
2013-05-20,41.347,41.923,40.925,41.695,346799,0
2013-05-21,41.94,42.424,41.602,42.213,138225,0
2013-05-22,42.492,42.893,41.923,42.247,110751,0
2013-05-23,42.154,43.123,41.746,42.452,64009,0
2013-05-24,42.373,43.052,42.163,42.755,184015,0
2013-05-28,43.301,43.912,42.145,42.747,309028,0
2013-05-29,42.585,43.266,40.971,42.025,344774,0
2013-05-30,41.949,42.612,41.243,42.112,254817,0
2013-05-31,41.967,42.385,41.187,41.389,79705,0
2013-06-03,41.372,41.372,39.913,40.37,170391,0
2013-06-04,40.599,40.634,38.527,39.266,368128,0
2013-06-05,38.986,39.122,38.06,38.578,218296,0
2013-06-06,38.542,38.783,38.246,38.713,57238,0
2013-06-07,38.859,39.435,38.46,38.868,35990,0
2013-06-10,39.064,40.335,38.799,39.878,82176,0
2013-06-11,39.337,39.699,39.02,39.224,120604,0
2013-06-12,39.53,39.699,39.104,39.377,40383,0
2013-06-13,39.47,39.979,38.885,39.598,56312,0
2013-06-14,40.082,42.193,40.082,41.874,438360,0
2013-06-17,43.791,43.791,42.316,42.978,346080,0
2013-06-18,43.293,43.74,42.824,42.933,207816,0
2013-06-19,43.018,43.725,42.875,43.146,173085,0
2013-06-20,43.044,43.256,42.424,42.875,162701,0
2013-06-21,42.824,42.84,42.035,42.339,726346,0
2013-06-24,42.035,42.231,40.345,41.533,186001,0
2013-06-25,41.524,42.119,40.957,41.788,62107,0
2013-06-26,42.102,42.595,41.892,42.417,46461,0
2013-06-27,42.442,43.197,42.442,42.86,84569,0
2013-06-28,42.79,42.79,41.441,41.472,483385,0
2013-07-01,41.677,41.677,39.938,40.59,380966,0
2013-07-02,40.999,41.27,39.581,39.785,152515,0
2013-07-03,39.862,39.904,39.428,39.69,110565,0
2013-07-05,40.114,40.294,39.844,40.056,60721,0
2013-07-08,40.498,40.735,39.938,40.287,571310,0
2013-07-09,40.326,40.326,38.216,38.503,511010,0
2013-07-10,38.417,38.663,35.794,37.018,1522825,0
2013-07-11,37.026,37.898,36.828,37.798,228087,0
2013-07-12,37.765,39.734,37.545,39.224,226479,0
2013-07-15,38.901,40.132,38.868,39.402,266056,0
2013-07-16,37.119,37.798,36.695,36.991,2281296,0
2013-07-17,37.374,39.632,37.365,38.885,11904134,0
2013-07-18,38.713,39.055,38.671,38.816,1083988,0
2013-07-19,38.85,39.734,38.503,39.138,604869,0
2013-07-22,39.289,39.479,38.885,39.113,372848,0
2013-07-23,39.064,39.289,38.607,38.705,741582,0
2013-07-24,39.08,39.08,38.274,38.444,590466,0
2013-07-25,38.552,39.394,37.704,38.699,471482,0
2013-07-26,39.224,40.847,39.224,40.65,544014,0
2013-07-29,40.534,41.083,40.362,40.802,517122,0
2013-07-30,41.196,41.441,40.565,40.694,263297,0
2013-07-31,40.542,41.092,40.064,40.132,559550,0
2013-08-01,40.457,41.418,40.038,40.484,291865,0
2013-08-02,40.484,40.869,39.97,40.791,151310,0
2013-08-05,41.142,42.128,40.055,40.235,224233,0
2013-08-06,40.244,40.398,39.824,40.114,473132,0
2013-08-07,40.124,40.142,38.746,39.627,268821,0
2013-08-08,40.014,40.014,39.166,39.593,90854,0
2013-08-09,39.338,39.851,38.976,39.19,236138,0
2013-08-12,38.891,40.432,38.746,40.235,193586,0
2013-08-13,40.038,40.235,39.662,39.883,97659,0
2013-08-14,39.978,40.029,38.943,39.184,132173,0
2013-08-15,39.019,39.338,38.556,39.166,88639,0
2013-08-16,39.396,39.474,38.308,38.668,129277,0
2013-08-19,38.839,39.199,37.471,37.478,163231,0
2013-08-20,37.462,38.882,37.35,38.427,209721,0
2013-08-21,38.427,38.652,38.265,38.317,140169,0
2013-08-22,38.506,39.379,38.386,38.546,75323,0
2013-08-23,38.531,39.37,38.317,38.865,92185,0
2013-08-26,39.184,39.455,38.582,39.01,70749,0
2013-08-27,38.642,39.557,38.456,39.525,52462,0
2013-08-28,39.748,40.448,39.37,40.235,1322605,0
2013-08-29,40.364,41.726,40.364,40.647,156532,0
2013-08-30,40.97,41.64,40.337,41.005,135689,0
2013-09-03,41.015,41.015,39.995,40.063,84002,0
2013-09-04,40.476,41.938,40.055,40.956,150408,0
2013-09-05,41.315,41.742,40.167,41.047,198709,0
2013-09-06,41.159,41.503,40.638,41.057,251712,0
2013-09-09,41.024,41.957,41.024,41.656,108634,0
2013-09-10,41.957,43.342,41.957,42.385,282732,0
2013-09-11,42.385,42.795,41.846,42.102,199146,0
2013-09-12,42.164,42.264,41.759,42.034,130005,0
2013-09-13,42.034,42.214,41.665,42.194,151632,0
2013-09-16,42.779,42.83,42.051,42.145,124203,0
2013-09-17,42.29,42.649,41.768,41.904,138803,0
2013-09-18,41.863,42.59,41.537,42.445,260769,0
2013-09-19,42.556,43.857,42.512,42.693,233660,0
2013-09-20,43.027,43.592,41.547,41.656,524584,0
2013-09-23,41.665,43.17,41.133,42.272,158991,0
2013-09-24,42.478,42.641,41.801,41.957,144932,0
2013-09-25,41.992,42.187,41.281,41.527,158300,0
2013-09-26,41.519,42.786,41.519,42.427,121870,0
2013-09-27,42.402,42.402,41.298,41.34,96142,0
2013-09-30,41.142,42.204,41.1,42.154,153297,0
2013-10-01,42.29,43.068,42.154,42.712,137187,0
2013-10-02,42.812,43.926,42.445,43.55,195433,0
2013-10-03,43.618,43.926,42.693,42.847,54681,0
2013-10-04,42.702,43.198,42.6,43.003,104630,0
2013-10-07,42.445,43.308,42.239,42.995,110353,0
2013-10-08,43.122,43.678,42.411,42.615,206285,0
2013-10-09,42.59,43.14,42.171,42.728,100642,0
2013-10-10,42.865,43.661,41.846,41.896,93180,0
2013-10-11,41.726,42.985,41.553,42.607,53689,0
2013-10-14,42.392,43.241,42.024,42.769,46288,0
2013-10-15,42.769,42.812,41.537,41.827,123975,0
2013-10-16,42.007,42.702,41.485,42.502,132609,0
2013-10-17,42.255,43.487,42.128,42.693,99591,0
2013-10-18,42.566,45.057,41.854,44.311,426238,0
2013-10-21,44.216,45.654,43.883,44.276,282603,0
2013-10-22,44.524,45.817,44.175,44.637,222964,0
2013-10-23,44.524,44.877,43.456,43.685,154633,0
2013-10-24,45.432,45.681,43.755,44.319,299945,0
2013-10-25,45.475,45.808,44.276,44.637,175282,0
2013-10-28,44.723,45.383,44.294,45.158,126228,0
2013-10-29,45.604,47.179,45.604,46.321,374509,0
2013-10-30,46.368,46.717,45.057,45.577,159167,0
2013-10-31,46.13,46.493,45.364,45.431,131948,0
2013-11-01,45.312,45.516,44.524,44.653,229802,0
2013-11-04,44.904,45.421,44.515,44.827,92395,0
2013-11-05,44.863,45.085,44.542,44.975,55728,0
2013-11-06,45.224,46.596,44.895,45.76,261888,0
2013-11-07,46.106,46.367,44.672,44.889,378860,0
2013-11-08,45.587,45.587,44.129,44.524,297543,0
2013-11-11,44.353,45.516,44.138,44.595,62154,0
2013-11-12,44.662,45.604,44.662,44.998,51592,0
2013-11-13,44.551,46.39,44.507,46.079,74842,0
2013-11-14,46.079,47.546,46.079,46.994,80803,0
2013-11-15,47.175,48.221,46.69,48.074,96411,0
2013-11-18,48.359,48.694,46.761,46.994,86957,0
2013-11-19,46.907,48.134,46.578,46.994,165823,0
2013-11-20,46.907,47.718,45.381,45.871,278943,0
2013-11-21,46.192,46.806,45.983,46.088,141341,0
2013-11-22,46.088,47.046,45.75,46.578,88887,0
2013-11-25,46.708,47.736,46.192,47.554,256928,0
2013-11-26,47.772,47.84,46.994,47.253,46932,0
2013-11-27,47.503,47.624,46.96,47.383,91148,0
2013-11-29,47.184,47.918,46.828,47.469,24104,0
2013-12-02,47.796,48.313,47.245,47.416,97185,0
2013-12-03,46.667,47.45,46.624,47.442,119497,0
2013-12-04,47.011,47.046,46.57,46.944,115358,0
2013-12-05,46.728,46.934,45.587,46.097,140608,0
2013-12-06,46.079,46.486,45.381,46.07,68689,0
2013-12-09,46.235,46.667,45.327,46.217,163374,0
2013-12-10,46.39,46.718,45.639,45.819,71789,0
2013-12-11,46.399,46.399,45.319,45.561,106214,0
2013-12-12,45.372,46.123,43.809,45.881,262397,0
2013-12-13,45.786,47.211,45.459,46.96,183835,0
2013-12-16,47.315,47.478,46.404,46.624,87539,0
2013-12-17,46.708,47.149,45.51,45.655,116378,0
2013-12-18,45.364,47.651,45.364,47.296,159103,0
2013-12-19,47.286,47.615,47.26,47.478,129342,0
2013-12-20,47.789,48.661,47.121,48.341,212525,0
2013-12-23,48.739,50.49,48.739,50.025,204512,0
2013-12-24,50.223,50.663,49.67,49.946,59181,0
2013-12-26,50.283,50.946,49.635,49.919,138171,0
2013-12-27,49.825,50.437,49.635,50.327,41506,0
2013-12-30,50.619,51.016,50.334,50.504,117055,0
2013-12-31,50.387,51.268,50.283,50.749,165286,0
2014-01-02,50.587,50.587,49.738,50.413,257871,0
2014-01-03,51.093,51.923,50.457,51.069,104517,0
2014-01-06,51.533,51.948,51.276,51.525,341780,0
2014-01-07,51.5,52.112,51.276,51.449,104038,0
2014-01-08,51.766,52.025,50.928,51.672,98571,0
2014-01-09,51.982,52.14,51.354,51.829,101576,0
2014-01-10,51.561,52.33,51.285,52.035,70445,0
2014-01-13,52.035,52.268,51.881,52.13,76746,0
2014-01-14,52.189,53.157,51.812,52.871,35261,0
2014-01-15,53.218,53.581,51.906,52.447,132476,0
2014-01-16,52.502,53.14,52.225,52.579,74343,0
2014-01-17,53.124,53.383,52.215,52.371,56997,0
2014-01-21,52.899,52.899,52.32,52.657,83565,0
2014-01-22,52.811,53.521,52.32,53.226,60632,0
2014-01-23,53.019,54.952,53.019,54.237,107891,0
2014-01-24,54.427,54.719,52.917,54.148,106375,0
2014-01-27,54.148,54.781,53.305,53.485,175214,0
2014-01-28,53.521,54.002,53.433,53.631,156094,0
2014-01-29,53.148,54.719,53.096,54.237,60241,0
2014-01-30,54.382,55.092,53.761,54.521,68294,0
2014-01-31,54.278,54.73,53.835,54.089,75935,0
2014-02-03,53.921,54.679,52.208,52.609,275031,0
2014-02-04,52.599,53.39,52.557,52.868,51047,0
2014-02-05,52.99,54.702,52.043,54.608,71250,0
2014-02-06,54.886,56.775,54.835,56.592,89108,0
2014-02-07,56.955,57.244,55.868,56.521,137174,0
2014-02-10,56.791,57.061,55.852,56.409,86959,0
2014-02-11,56.521,58.582,56.302,57.409,157706,0
2014-02-12,57.921,58.956,57.399,57.99,204276,0
2014-02-13,58,58.329,55.686,56.515,310954,0
2014-02-14,55.652,57.285,55.147,56.521,182889,0
2014-02-18,56.861,58.487,56.348,58.14,254237,0
2014-02-19,57.774,58.147,56.529,56.886,195969,0
2014-02-20,57.183,57.53,55.304,56.096,250343,0
2014-02-21,56.729,57.175,55.625,56.931,140810,0
2014-02-24,57.112,57.625,56.521,57.409,113199,0
2014-02-25,57.609,57.609,56.67,56.746,83827,0
2014-02-26,57.051,57.53,56.087,57.348,67374,0
2014-02-27,57.373,57.669,56.791,56.955,108108,0
2014-02-28,56.965,57.521,56.521,57.312,118282,0
2014-03-03,56.877,57.713,56.746,56.955,80578,0
2014-03-04,57.365,58.06,56.868,58.06,104083,0
2014-03-05,57.478,58.241,56.965,57.461,89277,0
2014-03-06,57.357,57.521,56.131,57.183,85015,0
2014-03-07,57.183,58.027,56.477,56.712,72419,0
2014-03-10,56.436,57.215,56.027,56.737,390977,0
2014-03-11,56.615,57.198,55.939,56.252,45300,0
2014-03-12,55.931,56.615,55.009,56.184,103269,0
2014-03-13,56.302,56.409,55.304,55.859,35068,0
2014-03-14,55.573,56.436,55.338,56.068,56439,0
2014-03-17,56.122,57.754,55.859,57.348,99854,0
2014-03-18,57.669,58.722,56.992,58.227,105811,0
2014-03-19,58.164,58.2,56.521,57.547,84482,0
2014-03-20,57.225,57.696,56.191,57.478,114769,0
2014-03-21,57.511,58.878,56.955,58.878,171899,0
2014-03-24,59.027,60.572,58.287,59.251,131680,0
2014-03-25,59.279,59.992,58.471,59.478,107329,0
2014-03-26,59.478,60.07,59.165,59.912,184691,0
2014-03-27,59.983,60.73,59.626,59.871,188030,0
2014-03-28,59.948,60.861,59.53,60.435,162245,0
2014-03-31,60.868,61.642,60.461,61.153,164673,0
2014-04-01,61.279,62.426,60.981,62.416,112021,0
2014-04-02,62.72,63.851,61.87,62.156,224898,0
2014-04-03,62.174,63.782,62.174,63.172,102363,0
2014-04-04,63.244,63.573,61.738,62.599,112682,0
2014-04-07,62.217,62.642,60.703,61.851,105768,0
2014-04-08,61.719,62.391,61.712,61.929,94233,0
2014-04-09,62.19,62.244,61.756,62.121,41213,0
2014-04-10,62.254,62.869,61.027,61.669,111476,0
2014-04-11,60.644,62.365,60.599,61.765,145788,0
2014-04-14,62.556,64.262,61.712,61.712,133461,0
2014-04-15,62.121,63.748,61.555,63.434,191039,0
2014-04-16,64.097,66.635,63.503,66.259,105632,0
2014-04-17,66.173,66.322,64.903,65.062,79466,0
2014-04-21,65.166,66.444,64.982,66.444,80615,0
2014-04-22,66.87,67.592,66.193,66.54,97840,0
2014-04-23,67.383,67.625,65.599,65.878,135902,0
2014-04-24,67.306,67.306,66.054,66.241,170839,0
2014-04-25,66.241,66.87,65.322,65.92,110137,0
2014-04-28,65.912,66.218,65.181,65.912,85513,0
2014-04-29,65.757,66.155,64.815,65.773,73767,0
2014-04-30,65.59,67.06,65.216,66.984,64237,0
2014-05-01,65.608,68.408,64.834,66.581,367888,0
2014-05-02,66.644,67.301,66.074,66.074,6389191,0
2014-05-05,65.637,66.819,64.089,66.644,318890,0
2014-05-06,66.6,66.644,65.716,65.856,250435,0
2014-05-07,66.257,66.735,64.998,66.415,298227,0
2014-05-08,66.012,66.581,65.259,66.565,229716,0
2014-05-09,66.557,67.038,65.681,66.835,219082,0
2014-05-12,67.271,67.606,66.88,67.125,286416,0
2014-05-13,66.949,67.389,66.207,67.281,180668,0
2014-05-14,67.281,67.774,66.501,67.774,178563,0
2014-05-15,67.651,67.824,66.653,67.159,107953,0
2014-05-16,66.958,68.341,66.425,68.133,135664,0
2014-05-19,67.784,68.553,67.598,67.966,94366,0
2014-05-20,68.15,68.359,67.389,68.322,55596,0
2014-05-21,68.35,69.381,68.053,68.963,124947,0
2014-05-22,68.963,70.187,68.593,69.96,132860,0
2014-05-23,69.803,70.056,69.137,69.34,162142,0
2014-05-27,69.487,70.142,69.154,70.038,99188,0
2014-05-28,70.177,71.57,70.093,71.501,142629,0
2014-05-29,71.762,72.55,71.325,71.519,164568,0
2014-05-30,71.875,72.149,71.045,71.885,145211,0
2014-06-02,71.972,73.329,71.85,73.19,192902,0
2014-06-03,73.409,74.617,73.049,74.425,204192,0
2014-06-04,74.3,75.457,74.275,75.254,161320,0
2014-06-05,75.693,76.017,75.046,75.841,145330,0
2014-06-06,76.034,78.607,75.491,78.555,210138,0
2014-06-09,78.529,78.677,78.126,78.388,481008,0
2014-06-10,78.388,80.323,77.985,79.99,355022,0
2014-06-11,79.675,79.901,78.073,78.266,304390,0
2014-06-12,78.117,79.36,78.117,78.755,234162,0
2014-06-13,80.261,84.32,80.095,82.677,1250151,0
2014-06-16,83.055,85.084,83.055,83.182,515137,0
2014-06-17,83.508,84.906,81.181,81.529,648656,0
2014-06-18,81.503,82.894,79.631,80.188,899032,0
2014-06-19,80.619,83.499,80.295,83.23,973136,0
2014-06-20,83.341,89.704,82.939,85.914,5247163,0
2014-06-23,85.652,86.762,85.029,86.743,517477,0
2014-06-24,86.816,87.64,84.847,85.195,295663,0
2014-06-25,84.673,85.878,84.26,84.279,177837,0
2014-06-26,84.645,86.185,84.026,85.057,202105,0
2014-06-27,85.066,85.749,84.488,84.488,149212,0
2014-06-30,84.856,85.292,84.347,84.663,137073,0
2014-07-01,85.249,85.757,84.89,85.108,112487,0
2014-07-02,84.89,85.258,84.532,84.856,161114,0
2014-07-03,84.32,85.319,82.151,83.151,159613,0
2014-07-07,82.335,83.142,79.999,80.873,292426,0
2014-07-08,80.672,81.757,80.672,81.119,232174,0
2014-07-09,80.811,81.915,80.744,81.609,225067,0
2014-07-10,81.538,82.625,80.515,81.618,238721,0
2014-07-11,81.767,82.469,81.11,82.318,127960,0
2014-07-14,82.728,85.195,82.327,84.777,159773,0
2014-07-15,85.417,85.417,83.211,83.68,233873,0
2014-07-16,83.944,84.444,83.182,83.315,184385,0
2014-07-17,83.133,84.104,82.491,82.677,264444,0
2014-07-18,83.008,83.69,82.404,83.211,90775,0
2014-07-21,83.142,83.586,82.625,82.79,207365,0
2014-07-22,83.201,83.351,82.677,82.834,140383,0
2014-07-23,83.094,83.647,82.581,83.221,305891,0
2014-07-24,82.379,82.581,81.397,81.941,262377,0
2014-07-25,81.661,82.003,80.768,80.831,287492,0
2014-07-28,80.831,82.657,80.549,82.046,250754,0
2014-07-29,82.256,83.124,80.42,80.515,213943,0
2014-07-30,80.647,82.238,77.4,78.082,312422,0
2014-07-31,77.417,78.055,73.608,75.736,513652,0
2014-08-01,75.72,75.72,73.324,73.851,310513,0
2014-08-04,73.719,77.622,73.079,76.96,228956,0
2014-08-05,76.776,78.14,73.456,74.064,350171,0
2014-08-06,72.02,74.759,71.827,73.959,333725,0
2014-08-07,74.019,74.838,73.571,73.623,222052,0
2014-08-08,73.719,75.445,73.632,74.338,172919,0
2014-08-11,74.706,78.448,74.618,77.858,318206,0
2014-08-12,77.883,78.562,77.339,77.594,95650,0
2014-08-13,77.999,80.807,77.833,79.848,203528,0
2014-08-14,80.167,81.364,79.998,80.295,175624,0
2014-08-15,80.859,82.013,80.384,81.197,111710,0
2014-08-18,81.748,82.366,79.425,80.632,135178,0
2014-08-19,80.984,81.731,79.592,81.644,100446,0
2014-08-20,81.644,82.322,80.692,82.095,131533,0
2014-08-21,82.313,83.431,81.485,82.085,237706,0
2014-08-22,82.155,83.134,80.007,81.159,158307,0
2014-08-25,80.984,83.421,80.349,82.322,155104,0
2014-08-26,82.183,83.862,81.396,83.58,115832,0
2014-08-27,83.898,86.601,83.29,86.406,171222,0
2014-08-28,86.381,86.689,85.175,85.519,118063,0
2014-08-29,85.896,86.127,84.674,85.836,156675,0
2014-09-02,85.844,86.884,85.317,85.519,98061,0
2014-09-03,85.607,85.993,85.254,85.394,129269,0
2014-09-04,85.14,85.167,83.644,83.995,111476,0
2014-09-05,83.882,84.761,82.332,84.222,116291,0
2014-09-08,84.091,84.998,83.202,83.23,90025,0
2014-09-09,83.202,83.81,82.163,82.251,94862,0
2014-09-10,82.057,84.082,81.557,83.872,126208,0
2014-09-11,83.617,83.617,82.496,83.105,86264,0
2014-09-12,83.222,83.333,79.329,79.945,256231,0
2014-09-15,79.54,79.54,76.625,78.035,244982,0
2014-09-16,77.637,79.151,77.637,78.861,394132,0
2014-09-17,79.141,79.698,78.282,79.347,170038,0
2014-09-18,79.706,79.9,78.686,79.16,260296,0
2014-09-19,78.571,81.354,78.52,81.098,349859,0
2014-09-22,80.501,80.518,78.456,79.733,214597,0
2014-09-23,79.381,79.706,77.77,77.874,156501,0
2014-09-24,77.744,78.236,76.888,77.487,252247,0
2014-09-25,77.075,77.136,74.178,75.913,403737,0
2014-09-26,75.727,79.469,74.864,76.353,349073,0
2014-09-29,75.11,78.801,75.067,77.98,182340,0
2014-09-30,77.98,79.452,76.353,78.897,239972,0
2014-10-01,79.064,80.569,77.541,77.833,246301,0
2014-10-02,77.575,78.273,75.306,77.082,214401,0
2014-10-03,77.311,78.686,76.688,77.525,95757,0
2014-10-06,77.446,78.422,76.642,77.833,165625,0
2014-10-07,77.692,78.203,76.079,76.229,93623,0
2014-10-08,76.069,76.916,72.487,76.608,272361,0
2014-10-09,76.01,76.511,72.804,73.525,380223,0
2014-10-10,73.211,74.362,72.005,72.656,306896,0
2014-10-13,72.656,73.042,65.418,66.244,555717,0
2014-10-14,65.884,68.957,64.246,68.235,914009,0
2014-10-15,64.977,71.184,63.885,70.885,457539,0
2014-10-16,69.521,76.793,69.318,74.856,612772,0
2014-10-17,74.97,77.646,74.388,75.236,408734,0
2014-10-20,75.26,77.321,73.598,77.156,270983,0
2014-10-21,77.038,79.02,76.828,78.465,450318,0
2014-10-22,78.273,80.413,77.271,77.883,435412,0
2014-10-23,78.325,81.494,77.55,79.892,403554,0
2014-10-24,77.858,80.992,77.674,79.654,327252,0
2014-10-27,78.29,79.698,77.156,77.947,282542,0
2014-10-28,78.341,80.559,78.132,79.715,256599,0
2014-10-29,80.121,81.088,78.686,79.46,242495,0
2014-10-30,79.867,79.867,76.943,77.223,328416,0
2014-10-31,78.298,79.81,76.347,78.483,277937,0
2014-11-03,78.5,81.246,77.897,79.057,342090,0
2014-11-04,78.473,80.351,77.233,77.828,396631,0
2014-11-05,78.101,79.458,77.382,77.71,231704,0
2014-11-06,77.622,79.944,77.527,78.714,300021,0
2014-11-07,78.855,79.351,77.934,78.543,177070,0
2014-11-10,78.953,78.953,77.012,77.278,190251,0
2014-11-11,77.543,78.438,75.798,78.057,764699,0
2014-11-12,78.217,79.164,77.278,78.048,572962,0
2014-11-13,78.048,79.926,77.262,79.297,784291,0
2014-11-14,79.741,79.829,78.607,79.465,613122,0
2014-11-17,79.351,79.989,78.722,79.501,250752,0
2014-11-18,79.342,81.114,78.828,79.37,285915,0
2014-11-19,79.403,80.14,78.873,79.494,470249,0
2014-11-20,79.067,80.103,78.616,79.617,349863,0
2014-11-21,80.943,81.38,79.545,80.743,1353047,0
2014-11-24,81.086,81.363,78.89,79.634,613412,0
2014-11-25,80.547,80.547,78.182,78.339,366805,0
2014-11-26,78.332,79.412,76.596,78.288,301996,0
2014-11-28,77.402,77.42,73.893,74.105,217316,0
2014-12-01,66.75,73.626,66.75,70.8,692746,0
2014-12-02,69.986,74.964,69.986,73.342,483585,0
2014-12-03,73.538,76.578,72.592,75.817,263059,0
2014-12-04,75.603,77.197,75.442,76.765,396966,0
2014-12-05,77.145,79.174,77.046,77.764,456030,0
2014-12-08,77.42,77.42,69.809,71.386,582505,0
2014-12-09,70.641,72.653,67.957,71.918,352866,0
2014-12-10,71.156,71.563,69.447,69.986,385536,0
2014-12-11,70.243,71.51,68.832,70.013,329809,0
2014-12-12,69.41,72.255,68.177,72.102,289204,0
2014-12-15,74.318,77.292,70.649,70.731,364686,0
2014-12-16,70.022,72.952,68.923,69.526,403076,0
2014-12-17,69.109,71.846,69.109,71.571,480536,0
2014-12-18,73.706,76.259,70.562,74.672,438115,0
2014-12-19,75.283,75.629,73.778,74.541,472454,0
2014-12-22,75.283,75.745,72.803,75.577,309376,0
2014-12-23,75.798,78.483,75.753,77.262,263494,0
2014-12-24,78.145,79.501,77.243,78.677,84770,0
2014-12-26,79.741,79.741,76.993,77.658,97938,0
2014-12-29,77.943,80.883,77.527,80.086,163158,0
2014-12-30,80.759,81.22,77.302,79.778,189298,0
2014-12-31,79.403,81.903,76.923,77.968,441525,0
2015-01-02,78.562,80.2,77.639,78.802,183709,0
2015-01-05,77.677,79.705,75.948,76.268,204164,0
2015-01-06,75.825,76.231,71.872,72.297,335785,0
2015-01-07,71.91,73.457,69.887,71.254,579680,0
2015-01-08,71.685,73.139,70.89,72.943,253737,0
2015-01-09,72.813,74.406,71.068,74.318,229277,0
2015-01-12,73.689,73.689,69.213,72.217,282475,0
2015-01-13,72.307,73.477,69.887,70.038,232232,0
2015-01-14,69.331,69.782,66.699,68.966,302883,0
2015-01-15,69.56,71.563,67.744,71.217,227663,0
2015-01-16,71.244,73.148,69.861,72.751,152941,0
2015-01-20,72.237,74.22,71.377,73.38,206812,0
2015-01-21,73.538,75.106,72.991,74.282,310815,0
2015-01-22,75.434,75.956,74.044,75.035,258906,0
2015-01-23,75.035,76.621,73.794,75.089,281952,0
2015-01-26,75.01,77.253,74.114,76.871,223146,0
2015-01-27,77.322,78.032,75.354,77.117,103342,0
2015-01-28,77.11,77.382,74.788,75.223,180714,0
2015-01-29,75.611,76.648,74.185,75.531,201592,0
2015-01-30,74.024,78.306,74.024,75.693,204450,0
2015-02-02,76.791,78.44,75.639,77.386,414870,0
2015-02-03,77.709,79.191,76.514,78.423,219731,0
2015-02-04,77.326,78.762,76.183,76.45,344817,0
2015-02-05,77.504,79.395,76.441,78.653,210146,0
2015-02-06,79.501,82.151,78.718,81.197,231480,0
2015-02-09,81.375,82.017,80.171,80.286,165174,0
2015-02-10,80.482,80.866,77.771,79.976,277863,0
2015-02-11,79.216,79.331,77.147,77.465,350128,0
2015-02-12,77.175,78.636,76.46,77.683,135758,0
2015-02-13,78.332,80.215,77.726,78.537,189653,0
2015-02-17,78.119,79.412,76.977,77.068,197289,0
2015-02-18,76.684,77.367,74.551,75.487,229558,0
2015-02-19,78.056,78.056,72.615,73.809,320421,0
2015-02-20,73.8,74.614,71.518,73.238,252497,0
2015-02-23,72.793,74.585,71.401,73.864,296181,0
2015-02-24,74.006,75.006,73.327,74.07,245063,0
2015-02-25,74.06,75.755,74.06,74.462,160551,0
2015-02-26,74.454,75.639,71.065,71.848,284663,0
2015-02-27,72.293,74.363,71.991,74.239,232402,0
2015-03-02,74.177,75.531,72.242,72.971,276434,0
2015-03-03,72.971,75.39,72.312,74.764,283833,0
2015-03-04,74.515,74.665,72.678,73.669,249082,0
2015-03-05,73.524,75.156,72.971,73.612,138553,0
2015-03-06,72.669,74.488,71.733,71.767,620017,0
2015-03-09,71.375,72.943,70.938,71.089,133287,0
2015-03-10,70.268,72.17,69.59,71.775,195387,0
2015-03-11,69.403,69.84,67.806,68.066,909455,0
2015-03-12,66.995,67.19,66.022,66.235,8792089,0
2015-03-13,66.012,66.897,65.962,66.012,1083654,0
2015-03-16,66.012,67.067,65.962,66.942,651402,0
2015-03-17,66.434,67.333,66.308,67.173,654542,0
2015-03-18,66.905,68.057,66.272,68.039,521369,0
2015-03-19,67.351,68.351,67.299,67.949,328448,0
2015-03-20,68.244,68.744,67.407,67.986,598042,0
2015-03-23,67.986,69.135,67.691,68.913,349410,0
2015-03-24,69.118,69.118,67.664,67.797,374743,0
2015-03-25,67.949,67.994,67.173,67.841,423845,0
2015-03-26,67.93,68.539,67.558,68.379,471261,0
2015-03-27,68.057,70.278,67.584,69.359,355579,0
2015-03-30,69.376,69.53,68.449,68.798,227559,0
2015-03-31,69.039,70.118,67.691,69.279,299639,0
2015-04-01,69.751,70.759,69.181,69.797,534934,0
2015-04-02,70.616,70.984,69.333,70.786,224532,0
2015-04-06,71.286,71.367,70.516,70.75,937813,0
2015-04-07,70.502,71.08,69.064,69.67,593435,0
2015-04-08,70.02,70.045,68.412,69.849,302104,0
2015-04-09,69.6,70.671,69.501,70.582,116362,0
2015-04-10,70.403,71.392,69.867,71.223,298628,0
2015-04-13,71.367,72.194,71.205,71.866,228121,0
2015-04-14,72.043,72.26,71.892,72.17,156265,0
2015-04-15,72.284,73.304,72.091,72.921,421997,0
2015-04-16,72.624,74.917,72.49,73.899,290477,0
2015-04-17,73.622,74.551,73.204,73.524,160301,0
2015-04-20,73.739,74.872,73.711,74.534,274444,0
2015-04-21,74.622,74.907,73.819,74.764,237825,0
2015-04-22,75.272,75.559,74.614,74.836,293975,0
2015-04-23,76.717,78.281,76.521,77.735,662836,0
2015-04-24,78.145,79.314,76.959,78.512,490990,0
2015-04-27,78.653,79.813,78.227,79.083,329232,0
2015-04-28,79.055,79.153,77.076,78.218,283944,0
2015-04-29,77.023,79.626,77.004,77.877,1352913,0
2015-04-30,77.296,79.698,77.296,78.68,306140,0
2015-05-01,78.941,79.705,76.983,77.434,310368,0
2015-05-04,76.849,78.159,76.606,77.656,165202,0
2015-05-05,78.178,78.789,76.139,76.858,241682,0
2015-05-06,76.481,76.802,74.961,75.545,252530,0
2015-05-07,74.862,75.897,73.552,74.583,385119,0
2015-05-08,75.214,77.476,74.36,75.778,374713,0
2015-05-11,74.981,75.922,74.216,74.467,279309,0
2015-05-12,74.503,75.088,72.454,73.471,543812,0
2015-05-13,73.886,74.872,72.582,74.109,148728,0
2015-05-14,74.414,75.375,73.453,74.154,125573,0
2015-05-15,74.154,74.711,73.302,74.074,212715,0
2015-05-18,74.199,75.375,73.598,74.433,253446,0
2015-05-19,73.867,75.842,73.524,75.635,273410,0
2015-05-20,75.977,77.074,75.322,76.623,172884,0
2015-05-21,76.614,77.245,75.941,76.417,138486,0
2015-05-22,76.094,76.876,75.627,76.317,185910,0
2015-05-26,75.859,75.907,74.279,75.555,255676,0
2015-05-27,75.859,76.94,75.106,76.373,189249,0
2015-05-28,75.888,75.888,74.296,75.159,158850,0
2015-05-29,75.097,75.258,74.027,75.159,120118,0
2015-06-01,75.375,77.01,74.701,75.618,271252,0
2015-06-02,75.851,76.641,75.275,76.246,183394,0
2015-06-03,76.317,76.821,74.998,75.024,197040,0
2015-06-04,74.936,75.907,74.199,74.324,270181,0
2015-06-05,74.081,75.51,73.264,75.114,274633,0
2015-06-08,74.872,75.314,73.703,74.862,252925,0
2015-06-09,75.258,75.446,73.552,73.867,200910,0
2015-06-10,74.287,75.385,73.901,74.1,157286,0
2015-06-11,73.975,74.109,72.916,73.886,326899,0
2015-06-12,73.417,73.417,71.73,72.906,266840,0
2015-06-15,72.618,74.55,72.232,74.189,214854,0
2015-06-16,74.305,75.186,71.621,73.174,188693,0
2015-06-17,71.828,73.552,71.828,73.319,190586,0
2015-06-18,73.598,74.414,71.755,73.57,348552,0
2015-06-19,73.481,74.127,72.303,73.741,1175235,0
2015-06-22,74.315,76.383,73.91,75.833,408554,0
2015-06-23,75.734,76.131,75.214,75.717,283201,0
2015-06-24,75.564,76.031,75.394,75.907,149729,0
2015-06-25,75.907,76.057,75.501,75.752,181791,0
2015-06-26,75.564,75.564,74.181,74.207,210179,0
2015-06-29,73.524,73.983,73.344,73.507,186799,0
2015-06-30,73.57,74.648,72.77,73.245,290235,0
2015-07-01,73.453,74.46,71.314,72.16,212181,0
2015-07-02,72.886,72.886,71.771,72.16,266285,0
2015-07-06,71.459,71.459,68.781,70.085,272962,0
2015-07-07,69.725,73.12,68.682,72.726,360016,0
2015-07-08,72.212,73.302,70.712,71.081,124683,0
2015-07-09,71.889,72.688,70.984,72.412,397535,0
2015-07-10,72.834,74.037,72.787,73.138,268621,0
2015-07-13,73.067,74.36,72.251,73.409,223202,0
2015-07-14,73.507,75.168,72.987,73.893,204678,0
2015-07-15,73.722,74.1,71.369,71.711,174320,0
2015-07-16,71.871,72.627,70.688,70.785,164426,0
2015-07-17,70.621,71.271,68.773,69.662,340759,0
2015-07-20,69.538,69.538,67.301,68.073,360016,0
2015-07-21,68,68.567,65.924,67.03,238230,0
2015-07-22,66.949,68.179,63.142,64.947,672834,0
2015-07-23,64.678,66.474,64.434,65.809,378721,0
2015-07-24,65.809,68.089,64.145,67.236,487037,0
2015-07-27,67.047,68.781,66.124,67.229,238120,0
2015-07-28,67.946,68.988,66.286,68.549,231886,0
2015-07-29,68.818,72.179,67.677,71.819,467891,0
2015-07-30,71.53,72.778,70.965,72.374,333301,0
2015-07-31,72.529,72.882,70.355,71.334,235012,0
2015-08-03,71.144,71.162,69.233,70.183,180464,0
2015-08-04,70.826,71.695,69.884,69.948,258204,0
2015-08-05,70.808,71.714,66.226,66.463,442195,0
2015-08-06,66.554,69.903,64.263,69.486,577013,0
2015-08-07,69.632,70.583,67.349,68.49,266377,0
2015-08-10,68.455,71.759,68.436,71.487,377920,0
2015-08-11,71.035,71.479,69.486,70.636,219033,0
2015-08-12,70.609,72.241,69.36,72.103,291116,0
2015-08-13,71.905,71.905,69.514,69.803,210717,0
2015-08-14,70.157,70.617,68.771,70.112,488360,0
2015-08-17,70.112,72.006,69.233,70.426,264943,0
2015-08-18,70.038,70.891,68.581,69.549,242523,0
2015-08-19,69.069,70.193,68.273,68.898,122807,0
2015-08-20,68.374,70.157,67.957,68.871,178249,0
2015-08-21,68.22,69.405,67.82,68.779,328111,0
2015-08-24,65.692,68.436,65.648,65.674,545559,0
2015-08-25,66.905,69.098,66.645,66.75,356165,0
2015-08-26,68.091,68.2,65.711,68.038,253456,0
2015-08-27,68.826,71.786,68.644,71.487,359918,0
2015-08-28,71.795,73.662,70.374,71.976,286588,0
2015-08-31,71.705,73.227,70.166,70.446,241973,0
2015-09-01,69.549,70.617,69.161,69.812,1263749,0
2015-09-02,70.891,71.072,68.599,69.624,264170,0
2015-09-03,69.731,71.08,69.132,69.731,206190,0
2015-09-04,69.223,70.592,68.861,69.695,189071,0
2015-09-08,69.822,69.884,68.009,68.436,146000,0
2015-09-09,68.309,69.088,67.132,67.205,176812,0
2015-09-10,67.168,67.585,66.479,66.727,344137,0
2015-09-11,66.272,66.545,65.241,65.648,283386,0
2015-09-14,65.53,66.056,65.266,65.448,587533,0
2015-09-15,65.756,66.038,65.194,65.511,232032,0
2015-09-16,65.511,66.668,65.412,66.345,240205,0
2015-09-17,66.218,66.95,65.783,66.218,190303,0
2015-09-18,65.439,66.018,65.068,65.467,474776,0
2015-09-21,66.1,66.235,65.087,65.494,154615,0
2015-09-22,64.77,65.338,63.238,63.762,300614,0
2015-09-23,63.837,64.288,61.592,61.916,239211,0
2015-09-24,61.51,62.089,58.196,60.451,606949,0
2015-09-25,60.595,61.446,58.693,59.824,513207,0
2015-09-28,59.29,59.553,55.905,57.688,445239,0
2015-09-29,57.678,58.584,53.614,54.339,1011619,0
2015-09-30,54.927,60.613,54.899,60.062,977824,0
2015-10-01,60.359,63.184,59.771,61.663,1003555,0
2015-10-02,61.6,64.288,60.351,62.605,716084,0
2015-10-05,62.886,65.592,62.886,65.313,424109,0
2015-10-06,65.458,67.286,64.507,66.028,744688,0
2015-10-07,66.636,67.439,66.047,67.015,572183,0
2015-10-08,66.808,68.834,66.463,68.464,318837,0
2015-10-09,68.754,69.568,67.957,69.504,158480,0
2015-10-12,69.395,69.723,67.603,69.459,244822,0
2015-10-13,69.36,70.365,67.876,68.536,340151,0
2015-10-14,68.455,70.183,67.667,69.994,282942,0
2015-10-15,69.686,70.826,68.779,70.745,193820,0
2015-10-16,70.727,71.624,69.614,70.636,238659,0
2015-10-19,70.293,70.312,67.91,68.718,168419,0
2015-10-20,68.408,69.614,67.984,68.282,292310,0
2015-10-21,68.2,70.303,66.85,68.473,344900,0
2015-10-22,67.739,70.328,64.832,65.991,409285,0
2015-10-23,65.567,66.545,64.398,65.15,390290,0
2015-10-26,65.429,65.494,62.451,63.466,337612,0
2015-10-27,62.632,62.632,60.94,61.51,482728,0
2015-10-28,61.735,65.747,61.545,65.16,480409,0
2015-10-29,65.072,68.226,64.798,68.135,201629,0
2015-10-30,68.115,70.354,66.617,67.676,291338,0
2015-11-02,67.147,70.344,67.147,67.659,346891,0
2015-11-03,67.879,71.333,67.832,69.925,327771,0
2015-11-04,69.853,71.041,68.801,69.451,410458,0
2015-11-05,68.983,70.236,68.27,70.062,309392,0
2015-11-06,69.211,70.876,68.454,69.898,570425,0
2015-11-09,69.615,70.098,68.49,69.641,246392,0
2015-11-10,65.383,66.177,64.989,65.345,2997634,0
2015-11-11,65.583,65.784,63.07,64.304,1249598,0
2015-11-12,63.308,64.597,62.686,64.212,544608,0
2015-11-13,63.902,64.259,62.184,62.457,956508,0
2015-11-16,62.274,65.29,62.156,64.157,688472,0
2015-11-17,63.838,64.497,62.861,64.222,555546,0
2015-11-18,64.367,65.437,63.426,64.095,494390,0
2015-11-19,63.7,64.715,62.649,63.672,404900,0
2015-11-20,63.372,63.883,60.346,61.633,510364,0
2015-11-23,61.725,62.841,61.125,61.608,428861,0
2015-11-24,61.598,63.289,61.024,62.393,446254,0
2015-11-25,61.825,63.16,61.498,62.412,295168,0
2015-11-27,62.073,62.257,61.322,61.725,91350,0
2015-11-30,61.662,62.786,61.25,61.835,426124,0
2015-12-01,61.652,62.375,60.51,60.665,617124,0
2015-12-02,60.181,60.821,59.278,59.632,676076,0
2015-12-03,59.632,59.742,56.097,56.561,1050124,0
2015-12-04,56.205,57.11,53.892,55.32,1087024,0
2015-12-07,53.938,54.541,51.662,54.112,1073350,0
2015-12-08,52.595,55.52,52.018,54.332,1209106,0
2015-12-09,54.716,62.913,54.385,62.696,1215902,0
2015-12-10,62.238,63.169,60.932,61.488,609374,0
2015-12-11,60.775,61.24,57.896,58.856,375250,0
2015-12-14,58.573,58.581,55.931,58.199,629505,0
2015-12-15,58.518,59.687,57.074,59.55,525242,0
2015-12-16,59.55,63.921,58.609,62.906,618672,0
2015-12-17,63.445,63.911,59.779,62.393,534761,0
2015-12-18,62.933,63.975,61.835,63.226,1285264,0
2015-12-21,63.983,64.606,62.75,63.983,1069738,0
2015-12-22,64.304,68.197,64.065,66.342,836203,0
2015-12-23,67.996,70.72,66.37,70.7,769102,0
2015-12-24,71.406,71.836,68.217,68.426,392964,0
2015-12-28,68.023,68.974,65.126,68.919,528297,0
2015-12-29,69.467,70.373,67.215,68.325,389688,0
2015-12-30,67.321,68.005,63.983,65.583,659542,0
2015-12-31,65.025,69.834,64.633,68.974,686439,0
2016-01-04,68.481,68.86,65.794,68.289,856633,0
2016-01-05,67.695,69.148,65.218,68.993,644650,0
2016-01-06,66.99,68.435,65.903,66.041,626815,0
2016-01-07,64.651,66.457,63.93,64.185,464634,0
2016-01-08,64.916,67.22,64.268,66.578,556607,0
2016-01-11,66.133,66.462,61.23,61.7,642837,0
2016-01-12,62.21,63.234,58.919,62.038,1181607,0
2016-01-13,62.219,63.454,57.406,58.764,556313,0
2016-01-14,58.975,62.74,57.939,61.691,955166,0
2016-01-15,57.167,62.795,57.167,59.578,476326,0
2016-01-19,59.221,59.441,54.751,57.311,613530,0
2016-01-20,55.502,55.749,52.905,53.975,683657,0
2016-01-21,54.211,58.421,53.655,57.2,577343,0
2016-01-22,58.536,62.375,58.536,60.328,724419,0
2016-01-25,58.518,61.322,56.682,57.291,1005737,0
2016-01-26,58.425,59.496,55.122,58.746,800183,0
2016-01-27,58.142,58.957,55.355,58.536,654145,0
2016-01-28,61.125,62.243,59.101,61.326,362839,0
2016-01-29,61.8,63.38,61.253,62.916,393676,0
2016-02-01,62.483,65.959,60.976,65.626,646936,0
2016-02-02,64.258,64.903,61.9,63.165,548834,0
2016-02-03,64.896,65.006,60.033,62.565,518153,0
2016-02-04,62.88,65.902,62.88,65.828,544510,0
2016-02-05,65.524,66.41,63.361,65.173,572753,0
2016-02-08,63.389,65.478,59.386,63.564,776809,0
2016-02-09,62.843,63.926,59.858,61.947,869728,0
2016-02-10,61.209,63.463,58.204,61.429,573913,0
2016-02-11,60.338,62.066,56.503,59.386,690643,0
2016-02-12,61.465,62.362,59.229,62.362,457490,0
2016-02-16,63.056,63.859,61.429,63.63,1438058,0
2016-02-17,64.221,67.713,63.463,66.225,432974,0
2016-02-18,67.502,68.613,64.499,66.873,552460,0
2016-02-19,65.866,67.465,64.553,66.652,347370,0
2016-02-22,68.343,69.063,66.956,68.832,591416,0
2016-02-23,68.268,69.046,65.765,67.068,488206,0
2016-02-24,65.45,68.741,63.666,68.399,514952,0
2016-02-25,67.752,68.202,65.367,66.17,322235,0
2016-02-26,67.436,68.758,65.181,65.782,327555,0
2016-02-29,66.069,67.122,65.181,66.209,363351,0
2016-03-01,66.919,67.636,65.043,66.55,462206,0
2016-03-02,66.253,69.215,64.776,68.184,364932,0
2016-03-03,67.945,69.84,67.673,68.399,335740,0
2016-03-04,68.528,69.896,65.469,65.626,492677,0
2016-03-07,65.699,68.519,65.626,68.371,245567,0
2016-03-08,67.696,69.285,65.672,65.801,419559,0
2016-03-09,66.42,68.565,65.985,68.343,206783,0
2016-03-10,67.853,69.258,67.279,67.862,308615,0
2016-03-11,68.971,69.61,66.8,67.631,371966,0
2016-03-14,66.873,69.258,65.681,68.15,444297,0
2016-03-15,67.417,68.556,65.464,68.343,309850,0
2016-03-16,68.786,70.959,68.527,70.43,357703,0
2016-03-17,70.691,71.338,69.152,70.043,371372,0
2016-03-18,70.387,71.819,67.244,68.389,1148216,0
2016-03-21,68.389,69.988,65.681,67.411,282377,0
2016-03-22,66.79,69.36,66.55,68.786,253325,0
2016-03-23,68.268,68.648,65.875,65.977,211062,0
2016-03-24,64.608,67.086,63.913,65.672,263705,0
2016-03-28,65.015,67.27,64.757,65.496,358383,0
2016-03-29,64.636,65.57,64.128,65.338,385896,0
2016-03-30,66.44,68.99,66.225,68.018,263839,0
2016-03-31,67.955,68.953,67.318,68.796,295893,0
2016-04-01,67.538,68.241,65.76,66.827,233891,0
2016-04-04,66.586,67.475,65.071,65.181,239439,0
2016-04-05,64.248,65.634,64.145,64.396,250332,0
2016-04-06,64.859,67.068,64.747,66.347,201579,0
2016-04-07,65.736,67.529,65.163,65.847,264705,0
2016-04-08,66.81,69.202,66.736,67.169,296755,0
2016-04-11,67.493,68.703,66.116,66.273,200914,0
2016-04-12,66.476,68.999,65.777,68.426,304022,0
2016-04-13,68.131,69.073,67.585,68.076,215055,0
2016-04-14,68.101,68.583,67.344,67.76,198198,0
2016-04-15,67.003,68.067,64.794,65.219,306058,0
2016-04-18,63.98,69.489,63.98,68.528,300338,0
2016-04-19,68.879,70.718,67.918,69.683,218995,0
2016-04-20,69.303,72.576,69.303,71.356,336172,0
2016-04-21,71.625,72.964,70.728,72.42,341150,0
2016-04-22,72.622,73.396,71.92,72.714,227477,0
2016-04-25,72.77,72.91,71.578,72.42,237678,0
2016-04-26,72.954,72.954,70.829,71.062,278046,0
2016-04-27,71.965,73.265,70.562,71.708,259618,0
2016-04-28,71.402,73.492,69.933,72.142,250580,0
2016-04-29,72.724,73.944,71.605,73.288,239922,0
2016-05-02,72.807,73.229,71.236,71.727,239235,0
2016-05-03,70.894,72.411,69.499,72.005,391259,0
2016-05-04,72,72.696,70.977,72.035,148412,0
2016-05-05,73.744,74.471,71.336,72.158,199691,0
2016-05-06,71.764,72.949,71.018,71.28,263727,0
2016-05-09,71.018,72.954,69.115,70.403,250214,0
2016-05-10,70.599,71.784,69.32,69.983,323693,0
2016-05-11,69.787,71.813,68.769,70.673,371386,0
2016-05-12,71.7,72.242,70.449,70.906,163843,0
2016-05-13,70.607,71.373,69.628,69.73,166984,0
2016-05-16,70.879,72.513,69.983,70.365,494770,0
2016-05-17,70.17,72.031,69.908,71.206,463649,0
2016-05-18,70.999,71.923,69.246,69.637,267670,0
2016-05-19,69.04,70.523,68.555,70.291,197974,0
2016-05-20,70.879,71.985,69.656,70.832,251419,0
2016-05-23,70.552,71.839,70.552,70.785,155769,0
2016-05-24,71.383,72.875,71.317,71.579,1841084,0
2016-05-25,72.026,72.875,71.354,71.485,160928,0
2016-05-26,71.729,72.008,70.557,70.85,129644,0
2016-05-27,70.469,71.107,69.773,70.429,158069,0
2016-05-31,70.413,71.336,69.992,70.337,381015,0
2016-06-01,69.703,71.532,69.358,71.122,305261,0
2016-06-02,70.375,71.714,70.351,70.999,310132,0
2016-06-03,71.186,71.746,70.17,70.739,395348,0
2016-06-06,71.29,71.813,70.739,71.439,236689,0
2016-06-07,71.485,72.642,71.158,71.364,422114,0
2016-06-08,71.813,72.306,70.048,70.048,257854,0
2016-06-09,69.432,70.052,69.106,69.889,323883,0
2016-06-10,69.31,69.843,68.826,69.04,744530,0
2016-06-13,68.778,69.73,68.545,69.031,470733,0
2016-06-14,68.91,69.432,68.304,68.834,1179351,0
2016-06-15,68.508,70.673,68.508,70.599,337986,0
2016-06-16,69.871,71.942,69.75,70.291,275956,0
2016-06-17,70.999,71.078,68.498,68.527,884456,0
2016-06-20,69.843,71.439,68.724,69.526,408927,0
2016-06-21,69.516,70.799,69.32,69.88,403626,0
2016-06-22,70.187,73.193,69.246,71.896,475377,0
2016-06-23,72.716,73.119,71.102,71.616,325673,0
2016-06-24,68.956,71.504,68.564,70.328,350173,0
2016-06-27,70.17,70.489,67.453,69.563,378926,0
2016-06-28,70.505,71.191,69.132,70.599,283598,0
2016-06-29,71.149,72.875,71.01,72.361,232091,0
2016-06-30,72.336,75.246,72.123,74.939,396028,0
2016-07-01,74.863,75.027,73.557,73.66,255198,0
2016-07-05,73.267,73.847,72.52,72.82,179607,0
2016-07-06,72.381,73.435,71.738,73.222,655874,0
2016-07-07,73.492,75.097,72.578,72.904,190156,0
2016-07-08,73.164,73.67,72.546,73.156,199750,0
2016-07-11,73.567,74.055,72.297,72.465,234573,0
2016-07-12,73.538,74.947,73.109,73.306,298713,0
2016-07-13,73.137,73.781,72.101,72.642,284062,0
2016-07-14,73.072,73.931,72.52,73.781,270493,0
2016-07-15,74.248,74.293,72.652,73.389,163325,0
2016-07-18,73.183,73.604,72.185,72.4,197052,0
2016-07-19,72.168,72.662,70.823,71.439,357395,0
2016-07-20,71.028,72.773,70.608,72.269,366956,0
2016-07-21,72.185,72.577,70.841,71.932,195060,0
2016-07-22,71.813,72.884,71.513,72.503,269810,0
2016-07-25,72.101,72.361,71.018,72.168,346175,0
2016-07-26,72.158,72.168,70.832,71.186,221053,0
2016-07-27,71.057,71.932,70.736,71.364,179856,0
2016-07-28,71.373,73.399,71.068,73.232,214331,0
2016-07-29,73.258,74.48,72.623,74.48,134041,0
2016-08-01,74.276,74.406,72.614,73.183,266093,0
2016-08-02,72.662,73.622,71.224,73.183,450774,0
2016-08-03,73.156,73.9,72.741,73.674,200473,0
2016-08-04,73.58,74.277,72.382,72.581,444906,0
2016-08-05,72.806,73.742,71.873,72.157,366338,0
2016-08-08,72.457,73.73,72.006,72.447,264680,0
2016-08-09,72.496,73.042,72.006,72.382,133217,0
2016-08-10,72.297,73.259,71.912,73.212,186124,0
2016-08-11,73.353,74.447,73.197,73.73,125968,0
2016-08-12,73.834,74.636,73.098,73.692,291207,0
2016-08-15,74.269,75.824,73.825,74.692,206338,0
2016-08-16,74.578,74.796,73.636,73.73,218311,0
2016-08-17,73.825,74.655,72.921,73.325,265289,0
2016-08-18,73.806,74.908,73.532,74.777,239840,0
2016-08-19,74.928,74.928,73.448,74.154,182123,0
2016-08-22,73.74,74.069,73.24,73.607,214440,0
2016-08-23,73.599,74.692,73.212,74.428,181879,0
2016-08-24,74.277,74.777,73.825,74.645,137919,0
2016-08-25,74.598,75.111,74.108,74.569,150761,0
2016-08-26,74.711,75.07,73.957,74.711,147986,0
2016-08-29,74.287,75.22,74.042,75.04,166340,0
2016-08-30,75.23,75.23,74.474,74.748,268344,0
2016-08-31,74.259,74.56,73.325,74.099,200797,0
2016-09-01,74.004,74.456,73.122,73.692,173977,0
2016-09-02,73.825,74.758,73.767,74.304,114528,0
2016-09-06,74.711,75.19,73.636,74.532,213867,0
2016-09-07,74.636,75.106,74.367,74.721,282664,0
2016-09-08,74.955,75.954,74.786,75.125,385161,0
2016-09-09,74.295,75.253,73.466,73.909,388640,0
2016-09-12,73.268,73.89,72.986,73.061,292753,0
2016-09-13,72.901,72.901,70.996,71.412,530750,0
2016-09-14,71.412,72.477,71.371,71.742,393580,0
2016-09-15,73.127,73.156,70.704,71.139,270566,0
2016-09-16,70.704,71.384,70.328,71.384,484440,0
2016-09-19,71.374,72.067,71.374,71.675,145223,0
2016-09-20,71.355,71.873,70.29,70.394,147730,0
2016-09-21,70.996,73.183,70.215,72.947,246646,0
2016-09-22,73.767,74.117,73.424,73.711,244467,0
2016-09-23,73.41,74.375,73.363,73.74,117548,0
2016-09-26,74.239,74.314,73.259,73.777,212310,0
2016-09-27,73.24,74.014,72.277,73.127,989263,0
2016-09-28,73.665,74.277,72.082,73.646,147350,0
2016-09-29,73.796,73.796,72.222,72.317,173427,0
2016-09-30,72.676,72.676,71.147,71.817,383022,0
2016-10-03,71.769,73.164,71.035,71.44,151577,0
2016-10-04,71.307,71.449,70.234,70.827,191331,0
2016-10-05,71.166,71.619,70.827,71.26,251250,0
2016-10-06,71.195,71.27,70.28,70.874,208399,0
2016-10-07,71.139,71.402,70.44,71.035,543835,0
2016-10-10,71.43,73.212,71.43,72.703,281917,0
2016-10-11,72.608,72.836,70.752,72.608,452272,0
2016-10-12,72.561,73.202,70.969,72.542,259013,0
2016-10-13,72.372,73.777,71.892,72.76,167143,0
2016-10-14,73.626,73.777,72.157,72.438,210038,0
2016-10-17,72.345,72.703,72.034,72.232,124252,0
2016-10-18,72.127,72.787,71.873,72.362,181029,0
2016-10-19,72.354,73.523,72.354,73.24,202051,0
2016-10-20,73.032,73.914,72.421,73.692,372768,0
2016-10-21,73.692,74.144,73.018,73.937,302347,0
2016-10-24,73.957,74.259,73.071,73.872,204121,0
2016-10-25,73.381,74.069,72.212,72.277,467457,0
2016-10-26,72.109,72.382,71.487,72.269,284353,0
2016-10-27,73.711,74.144,70.281,71.949,487315,0
2016-10-28,71.864,72.287,70.092,70.62,254629,0
2016-10-31,70.884,71.054,70.05,70.573,202090,0
2016-11-01,70.969,71.345,69.299,69.329,209065,0
2016-11-02,69.248,69.248,67.036,67.894,469002,0
2016-11-03,67.913,68.874,67.18,67.188,280185,0
2016-11-04,67.197,67.856,66.416,66.445,307423,0
2016-11-07,67.256,67.256,65.969,66.436,429111,0
2016-11-08,66.474,67.531,66.233,66.788,406938,0
2016-11-09,66.664,68.513,66.541,67.865,291504,0
2016-11-10,68.245,69.105,67.519,68.532,235400,0
2016-11-11,68.245,68.628,67.323,68.381,306697,0
2016-11-14,68.485,71.391,68.169,71.03,477327,0
2016-11-15,71.878,72.345,70.83,72.221,208095,0
2016-11-16,71.621,72.003,69.915,70.553,201972,0
2016-11-17,71.611,71.762,69.114,69.419,178519,0
2016-11-18,69.934,70.23,68.743,69.657,201086,0
2016-11-21,70.563,71.773,69.191,70.316,221877,0
2016-11-22,70.401,70.867,69.581,70.62,188488,0
2016-11-23,70.497,71.44,69.991,71.391,256073,0
2016-11-25,71.077,71.459,70.438,70.821,77380,0
2016-11-28,70.821,71.583,69.105,69.114,219457,0
2016-11-29,68.552,69.476,67.636,68.714,419236,0
2016-11-30,70.23,73.489,69.056,69.8,335295,0
2016-12-01,70.382,70.596,67.208,67.98,454312,0
2016-12-02,68.123,68.437,66.96,67.074,272280,0
2016-12-05,67.531,67.808,65.959,67.445,377029,0
2016-12-06,67.207,68.657,67.036,68.408,399006,0
2016-12-07,68.447,69.638,67.88,69.572,260863,0
2016-12-08,69.504,69.8,68.999,69.419,214529,0
2016-12-09,69.428,69.672,68.675,69.314,208235,0
2016-12-12,70.428,70.428,68.266,68.427,331451,0
2016-12-13,68.819,68.895,68.314,68.628,304091,0
2016-12-14,68.39,68.895,67.98,68.361,488004,0
2016-12-15,68.331,68.923,67.689,68.714,524603,0
2016-12-16,69.314,69.371,68.189,68.77,1707557,0
2016-12-19,69.142,70.18,68.513,70.172,279448,0
2016-12-20,70.276,70.897,69.791,70.601,360612,0
2016-12-21,70.821,71.122,70.096,70.601,306189,0
2016-12-22,70.763,71.229,70.448,71.04,249302,0
2016-12-23,70.763,71.897,70.238,71.135,256872,0
2016-12-27,71.373,71.564,71.153,71.449,258497,0
2016-12-28,71.773,72.594,71.163,71.573,203004,0
2016-12-29,71.736,71.954,70.853,71.736,167854,0
2016-12-30,71.993,73.117,71.783,73.088,207830,0
2017-01-03,73.223,74.156,72.464,72.908,247095,0
2017-01-04,73.203,73.404,72.698,72.888,241041,0
2017-01-05,73.823,74.298,72.984,73.651,284929,0
2017-01-06,73.517,74.404,73.193,73.289,229747,0
2017-01-09,73.336,74.5,72.251,73.384,606226,0
2017-01-10,73.546,73.661,71.888,71.897,241078,0
2017-01-11,72.003,73.012,71.401,71.744,274754,0
2017-01-12,71.973,72.228,70.306,70.953,203557,0
2017-01-13,70.534,72.261,70.534,72.201,245615,0
2017-01-17,72.67,72.859,71.83,72.564,365218,0
2017-01-18,72.564,72.908,71.869,72.422,319000,0
2017-01-19,72.44,72.918,71.391,71.736,201831,0
2017-01-20,72.261,73.041,72.235,72.841,131183,0
2017-01-23,72.918,73.098,72.251,72.594,407026,0
2017-01-24,73.012,73.831,72.584,73.612,233646,0
2017-01-25,73.918,74.661,73.671,74.176,232120,0
2017-01-26,75.091,75.108,72.526,73.594,1239956,0
2017-01-27,73.183,74.853,73.183,74.651,311075,0
2017-01-30,74.651,74.809,72.95,73.451,393285,0
2017-01-31,74.07,74.642,73.399,74.595,265615,0
2017-02-01,75.375,76.503,73.698,76.503,390087,0
2017-02-02,75.924,77.282,74.614,77.205,527632,0
2017-02-03,77.833,77.833,76.618,77.004,878539,0
2017-02-06,76.907,77.081,76.647,76.917,259292,0
2017-02-07,76.666,77.071,75.674,76.165,208707,0
2017-02-08,75.761,77.255,75.433,77.187,245861,0
2017-02-09,77.813,78.035,76.947,77.803,197725,0
2017-02-10,78.911,79.653,77.861,77.948,151307,0
2017-02-13,77.861,78.189,77.168,77.282,213724,0
2017-02-14,79.393,79.393,77.36,78.256,316575,0
2017-02-15,78.372,79.693,77.833,79.663,353017,0
2017-02-16,79.894,79.894,78.709,79.201,234558,0
2017-02-17,79.316,79.693,78.536,78.931,94223,0
2017-02-21,79.971,79.971,78.971,79.365,226724,0
2017-02-22,78.921,79.365,78.632,78.941,276259,0
2017-02-23,79.73,79.73,77.004,77.101,248006,0
2017-02-24,76.947,76.947,75.288,75.924,275823,0
2017-02-27,75.607,76.345,75.423,75.568,151767,0
2017-02-28,75.288,76.127,75.231,75.953,217823,0
2017-03-01,76.541,76.825,75.206,76.387,138597,0
2017-03-02,76.03,77.255,75.665,77.071,203328,0
2017-03-03,77.369,77.519,76.04,76.272,136368,0
2017-03-06,76.473,76.989,75.992,76.57,189535,0
2017-03-07,76.696,76.964,76.117,76.666,75069,0
2017-03-08,76.011,76.676,75.173,75.241,85353,0
2017-03-09,75.346,75.645,73.429,74.846,163211,0
2017-03-10,75.134,75.337,73.68,74.536,131240,0
2017-03-13,74.508,75.433,73.688,74.209,186643,0
2017-03-14,73.891,74.826,73.043,74.305,219928,0
2017-03-15,75.057,75.819,74.2,75.625,325235,0
2017-03-16,75.732,75.934,74.95,75.105,142437,0
2017-03-17,75,75.298,74.295,74.759,595736,0
2017-03-20,74.903,74.903,74.017,74.797,160019,0
2017-03-21,74.933,75.01,73.409,74.123,198272,0
2017-03-22,74.074,74.382,73.448,73.891,164185,0
2017-03-23,74.248,74.759,73.429,73.766,177571,0
2017-03-24,74.181,74.181,73.457,73.631,181019,0
2017-03-27,73.486,73.698,72.919,72.928,262438,0
2017-03-28,73.033,73.602,72.928,73.033,159667,0
2017-03-29,72.956,73.891,72.951,73.718,243269,0
2017-03-30,73.824,74.19,73.265,74.094,149512,0
2017-03-31,73.67,74.345,73.4,74.103,282940,0
2017-04-03,74.373,74.841,72.696,73.573,221496,0
2017-04-04,73.949,74.903,73.342,74.903,189719,0
2017-04-05,75.481,77.024,74.258,74.382,241383,0
2017-04-06,74.836,75.924,74.397,75.866,160157,0
2017-04-07,75.625,76.275,74.893,75.635,156993,0
2017-04-10,76.165,76.165,75.404,75.568,108716,0
2017-04-11,75.684,75.838,75.02,75.327,92582,0
2017-04-12,75.027,75.61,74.859,74.95,115112,0
2017-04-13,75,75.404,74.017,74.064,119823,0
2017-04-17,74.305,74.402,73.819,74.363,148788,0
2017-04-18,73.969,74.652,73.593,74.499,186402,0
2017-04-19,74.623,75.182,73.997,74.103,112172,0
2017-04-20,73.92,74.99,73.747,74.652,110485,0
2017-04-21,74.797,74.797,74.026,74.422,138534,0
2017-04-24,74.44,75.154,74.131,74.95,128309,0
2017-04-25,74.806,76.483,74.806,76.319,149782,0
2017-04-26,76.609,76.637,75.318,76.001,288806,0
2017-04-27,75.924,76.517,74.893,75.491,683357,0
2017-04-28,75.886,76.242,74.96,75.201,170443,0
2017-05-01,75.501,75.722,75.037,75.231,144087,0
2017-05-02,75.491,75.558,74.325,74.479,206587,0
2017-05-03,74.323,74.664,73.124,73.699,199269,0
2017-05-04,73.719,73.885,71.227,71.428,346789,0
2017-05-05,71.681,73.134,71.447,72.432,185793,0
2017-05-08,72.685,73.3,71.842,73.212,125204,0
2017-05-09,73.27,73.27,71.506,72.188,385992,0
2017-05-10,72.598,72.958,72.227,72.705,548902,0
2017-05-11,72.832,72.832,72.237,72.383,159188,0
2017-05-12,72.685,73.121,72.325,72.588,155454,0
2017-05-15,73.016,73.674,72.549,73.026,99763,0
2017-05-16,73.358,73.66,72.714,72.958,123932,0
2017-05-17,72.598,72.598,71.496,71.584,174336,0
2017-05-18,71.232,71.862,70.682,71.554,293591,0
2017-05-19,71.895,72.676,71.262,72.188,284725,0
2017-05-22,72.568,72.568,71.438,72.237,332978,0
2017-05-23,72.179,72.734,71.652,72.315,394444,0
2017-05-24,72.373,73.061,72.071,72.51,259882,0
2017-05-25,72.773,72.92,71.876,72.617,207094,0
2017-05-26,72.617,73.124,72.207,72.49,137557,0
2017-05-30,72.119,72.958,71.408,72.003,213614,0
2017-05-31,71.798,72.49,71.476,71.905,213656,0
2017-06-01,71.945,72.583,71.798,72.207,182848,0
2017-06-02,72.081,72.471,71.569,71.886,483307,0
2017-06-05,72.013,72.138,71.355,71.408,167898,0
2017-06-06,72.227,72.227,69.849,71.018,571538,0
2017-06-07,70.696,71.34,69.342,69.566,408197,0
2017-06-08,69.4,69.897,68.435,69.04,453303,0
2017-06-09,68.874,70.219,68.814,69.907,353117,0
2017-06-12,69.995,70.404,68.752,69.927,613812,0
2017-06-13,70.043,70.267,69.049,69.352,1023181,0
2017-06-14,69.176,69.78,68.542,68.552,259863,0
2017-06-15,68.249,69.049,67.704,67.987,290699,0
2017-06-16,68.211,68.566,67.538,68.171,482448,0
2017-06-19,68.552,73.338,68.308,70.765,979042,0
2017-06-20,71.008,71.759,69.088,69.877,337991,0
2017-06-21,70.179,70.336,68.737,69.702,281193,0
2017-06-22,69.917,70.531,69.332,69.946,278452,0
2017-06-23,70.024,71.964,70.024,71.886,322520,0
2017-06-26,72.237,73.084,71.126,72.841,356923,0
2017-06-27,72.812,73.68,71.194,71.545,279261,0
2017-06-28,71.769,72.593,71.545,71.837,302472,0
2017-06-29,72.023,73.026,71.867,72.49,375901,0
2017-06-30,72.851,73.358,71.954,72.754,363894,0
2017-07-03,72.822,74.986,72.646,74.674,179633,0
2017-07-05,74.674,74.85,73.212,74.616,715875,0
2017-07-06,74.401,75.532,73.631,73.972,228984,0
2017-07-07,73.981,74.601,73.358,74.381,167944,0
2017-07-10,74.391,74.45,72.507,73.094,242266,0
2017-07-11,73.212,73.553,72.461,73.348,208072,0
2017-07-12,74.128,74.26,73.3,73.826,143401,0
2017-07-13,73.767,74.235,72.948,74.147,119512,0
2017-07-14,74.147,75.941,74.147,75.805,202221,0
2017-07-17,76.039,76.77,75.805,76.107,307219,0
2017-07-18,76.409,76.409,74.576,75.318,148534,0
2017-07-19,75.327,75.766,74.508,74.84,261451,0
2017-07-20,74.908,75.029,73.514,74.372,180914,0
2017-07-21,74.372,74.791,73.757,74.625,324488,0
2017-07-24,74.703,74.888,73.943,74.381,339776,0
2017-07-25,74.82,74.85,74.167,74.372,314800,0
2017-07-26,74.752,74.752,73.811,74.265,131030,0
2017-07-27,74.362,75.064,73.553,74.645,172079,0
2017-07-28,74.772,74.84,74.128,74.528,164244,0
2017-07-31,74.567,75.775,74.235,75.775,166611,0
2017-08-01,75.815,75.815,75.318,75.464,139397,0
2017-08-02,75.232,76.041,74.62,75.646,124475,0
2017-08-03,75.676,76.524,75.301,75.617,206349,0
2017-08-04,75.666,75.972,74.245,74.334,191169,0
2017-08-07,74.344,74.689,73.998,74.255,75515,0
2017-08-08,74.205,74.383,71.992,72.449,146627,0
2017-08-09,72.331,72.967,72.019,72.331,295233,0
2017-08-10,72.39,73.505,72.182,73.021,460375,0
2017-08-11,72.459,73.722,72.183,72.636,209191,0
2017-08-14,73.179,74.156,72.686,73.525,217620,0
2017-08-15,73.327,73.594,71.867,72.538,334394,0
2017-08-16,72.725,73.534,72.035,72.518,252857,0
2017-08-17,72.508,73.446,72.475,73.061,170173,0
2017-08-18,73.011,73.406,72.222,72.281,200555,0
2017-08-21,72.281,72.538,70.801,71.403,166476,0
2017-08-22,71.304,72.291,71.304,72.271,287242,0
2017-08-23,72.39,73.406,71.748,73.219,224965,0
2017-08-24,73.081,74.077,72.538,73.781,276224,0
2017-08-25,74.087,74.65,73.436,73.998,114420,0
2017-08-28,74.067,74.344,73.238,73.288,155415,0
2017-08-29,72.962,73.159,72.321,72.794,214689,0
2017-08-30,72.488,73.811,72.291,73.732,142173,0
2017-08-31,73.9,75.715,73.426,75.36,216540,0
2017-09-01,75.469,76.1,74.906,75.567,330331,0
2017-09-05,75.774,76.051,74.768,74.946,315024,0
2017-09-06,75.074,75.266,74.225,74.442,306564,0
2017-09-07,74.294,74.827,73.623,74.117,284446,0
2017-09-08,74.275,74.472,73.13,73.278,190187,0
2017-09-11,73.347,73.983,73.071,73.978,137954,0
2017-09-12,73.712,74.294,73.712,74.136,290205,0
2017-09-13,74.136,74.837,73.821,74.531,192907,0
2017-09-14,74.669,74.926,74.245,74.58,257405,0
2017-09-15,74.61,74.659,73.712,73.969,385407,0
2017-09-18,74.107,74.452,73.742,74.008,190343,0
2017-09-19,74.146,74.265,73.1,73.248,189784,0
2017-09-20,73.081,73.673,72.784,72.824,107125,0
2017-09-21,72.696,72.883,71.98,72.331,1114097,0
2017-09-22,72.488,72.696,71.995,72.518,168179,0
2017-09-25,72.666,74.699,72.666,74.107,423577,0
2017-09-26,74.107,74.235,73.15,73.317,134879,0
2017-09-27,73.752,73.752,72.686,73.495,263190,0
2017-09-28,73.406,74.117,72.321,72.784,187668,0
2017-09-29,73.258,74.936,72.745,73.978,676083,0
2017-10-02,74.077,74.154,73.367,73.969,196238,0
2017-10-03,74.028,74.768,73.702,74.363,132851,0
2017-10-04,74.452,75.113,74.166,74.985,178751,0
2017-10-05,75.103,75.676,74.6,75.617,985445,0
2017-10-06,75.478,75.893,75.182,75.834,122099,0
2017-10-09,75.932,76.149,75.163,75.212,233015,0
2017-10-10,75.843,76.396,75.478,75.607,142772,0
2017-10-11,75.607,75.755,74.916,75.33,205966,0
2017-10-12,74.867,75.459,74.6,75.202,163372,0
2017-10-13,75.36,75.36,73.771,73.998,183174,0
2017-10-16,74.344,74.393,73.515,73.682,181778,0
2017-10-17,73.732,73.732,72.538,72.893,173616,0
2017-10-18,72.883,72.992,71.561,72.222,231457,0
2017-10-19,72.074,72.602,71.245,71.472,299817,0
2017-10-20,71.581,71.709,70.919,71.008,160892,0
2017-10-23,71.038,71.452,70.229,70.278,690441,0
2017-10-24,70.801,70.87,69.651,70.318,227011,0
2017-10-25,70.13,70.377,68.482,68.926,371933,0
2017-10-26,68.453,70.342,67.851,69.587,292986,0
2017-10-27,69.479,71.521,69.479,70.919,227529,0
2017-10-30,71.107,71.926,70.742,71.423,270934,0
2017-10-31,71.561,72.262,71.097,72.094,218056,0
2017-11-01,72.498,73.298,71.965,73.12,179113,0
2017-11-02,73.11,73.588,71.46,71.93,196593,0
2017-11-03,71.87,72.8,71.47,72.21,141617,0
2017-11-06,72.07,72.82,71.441,72.73,132882,0
2017-11-07,72.59,73.24,72.58,72.99,129906,0
2017-11-08,73.12,73.3,71.7,71.8,148413,0
2017-11-09,71.77,72.41,71.07,71.25,162546,0
2017-11-10,71.32,71.96,70.48,70.89,154434,0
