Date,Open,High,Low,Close,Volume,OpenInt
2012-10-03,39.423,40.167,38.238,38.597,200739,0
2012-10-04,38.945,39.487,36.917,37.091,104669,0
2012-10-05,37.081,38.098,36.961,37.274,129172,0
2012-10-08,36.724,37.274,35.77,36.1,113466,0
2012-10-09,35.963,36.1,34.594,34.969,99005,0
2012-10-10,34.932,35.906,34.667,35.906,67260,0
2012-10-11,35.906,36.63,35.348,35.797,64075,0
2012-10-12,36.348,36.495,35.418,36.254,30651,0
2012-10-15,36.63,37.64,36.63,37.457,91205,0
2012-10-16,37.779,38.202,37.265,37.355,61988,0
2012-10-17,37.524,38.375,37.164,38.375,60637,0
2012-10-18,38.533,38.771,38.009,38.744,60601,0
2012-10-19,39.367,39.367,36.495,37.761,80939,0
2012-10-22,38.107,38.107,36.76,37.411,82080,0
2012-10-23,36.549,36.961,36.1,36.522,44764,0
2012-10-24,36.522,36.807,35.998,36.292,24088,0
2012-10-25,36.714,36.887,36.264,36.613,24769,0
2012-10-26,36.99,37.227,35.805,36.273,16742,0
2012-10-31,39.479,39.479,37.457,37.717,148887,0
2012-11-01,38.56,39.348,38.275,39.348,74315,0
2012-11-02,39.678,40.441,39.046,39.148,67299,0
2012-11-05,39.479,40.432,39.028,40.137,113436,0
2012-11-06,40.12,40.404,39.837,40.303,37720,0
2012-11-07,39.845,40.257,38.917,39.046,62891,0
2012-11-08,39.44,39.479,38.56,39.064,57589,0
2012-11-09,39.109,39.339,38.791,38.908,20711,0
2012-11-12,39.267,40.203,38.982,39.799,27074,0
2012-11-13,39.799,40.028,39.479,39.652,30682,0
2012-11-14,39.652,40.211,39.166,39.715,39542,0
2012-11-15,39.772,39.772,38.126,38.303,96351,0
2012-11-16,38.329,38.44,37.678,37.869,54136,0
2012-11-19,38.009,38.229,37.668,38.098,80567,0
2012-11-20,37.834,38.303,37.697,38.229,47917,0
2012-11-21,37.935,38.193,37.245,37.717,110263,0
2012-11-23,37.735,37.735,37.284,37.621,38785,0
2012-11-26,38.927,39.23,37.346,37.549,80460,0
2012-11-27,37.549,38.275,37.192,37.192,45781,0
2012-11-28,37.099,37.228,36.924,37.228,213122,0
2012-11-29,37.681,38.365,37.265,38.365,32282,0
2012-11-30,38.568,38.781,37.543,38.317,97654,0
2012-12-03,39.196,39.843,38.568,39.122,75632,0
2012-12-04,39.281,39.611,38.678,39.344,122509,0
2012-12-05,39.445,40.646,39.168,40.527,35923,0
2012-12-06,40.406,40.6,39.76,40.167,41682,0
2012-12-07,40.618,42.687,40.24,42.208,80860,0
2012-12-10,41.958,43.399,41.736,42.843,182699,0
2012-12-11,43.279,43.862,42.771,43.03,47232,0
2012-12-12,43.055,43.224,42.078,42.107,81983,0
2012-12-13,41.185,41.477,40.351,40.646,54321,0
2012-12-14,40.314,40.991,39.391,40.498,34044,0
2012-12-17,40.646,42.834,40.646,41.884,57972,0
2012-12-18,42.117,42.668,41.58,42.162,81703,0
2012-12-19,42.059,43.898,40.185,43.481,140753,0
2012-12-20,43.594,44.822,42.976,43.279,111951,0
2012-12-21,43.186,44.194,42.706,43.279,219925,0
2012-12-24,43.345,45.929,43.345,44.221,53936,0
2012-12-26,44.397,44.767,43.879,44.564,23559,0
2012-12-27,44.148,45.126,44.082,44.608,30749,0
2012-12-28,44.324,44.731,44.324,44.608,41092,0
2012-12-31,44.517,45.257,44.359,45.081,38383,0
2013-01-02,45.958,46.713,45.81,46.486,76543,0
2013-01-03,46.713,47.667,46.486,47.207,41245,0
2013-01-04,47.557,48.166,46.898,47.382,47719,0
2013-01-07,46.384,46.384,44.85,45.81,68098,0
2013-01-08,45.939,47.259,45.413,47.057,57553,0
2013-01-09,47.298,48.02,46.846,47.298,26788,0
2013-01-10,47.353,47.39,45.505,46.521,29442,0
2013-01-11,46.696,46.696,44.904,45.698,17677,0
2013-01-14,45.367,45.921,44.74,45.505,46294,0
2013-01-15,45.338,46.344,45.338,46.014,25188,0
2013-01-16,45.886,46.403,45.725,46.198,28517,0
2013-01-17,46.254,47.113,46.188,46.531,33998,0
2013-01-18,46.384,46.466,46.096,46.364,26860,0
2013-01-22,46.439,46.651,46.198,46.466,31399,0
2013-01-23,46.577,46.615,45.985,46.115,53688,0
2013-01-24,46.096,46.308,45.958,46.283,38083,0
2013-01-25,46.596,46.596,46.014,46.364,42600,0
2013-01-28,46.521,46.679,45.847,46.447,66558,0
2013-01-29,46.447,46.669,45.967,46.669,41650,0
2013-01-30,46.651,47.353,45.977,46.291,44614,0
2013-01-31,46.328,46.883,45.921,46.354,27778,0
2013-02-01,46.829,47.298,46.643,47.207,39844,0
2013-02-04,47.113,48.029,46.078,46.354,43198,0
2013-02-05,46.743,46.926,45.441,46.014,36774,0
2013-02-06,45.81,46.078,44.933,45.266,59441,0
2013-02-07,45.089,45.089,43.519,44.914,71356,0
2013-02-08,44.96,46.393,44.574,46.217,58396,0
2013-02-11,46.235,46.723,46.014,46.466,27611,0
2013-02-12,46.587,47.991,46.023,47.399,39479,0
2013-02-13,47.583,48.312,45.725,46.633,59356,0
2013-02-14,46.669,47.187,45.827,46.088,53082,0
2013-02-15,46.466,46.762,44.343,45.994,67512,0
2013-02-19,45.664,45.967,45.007,45.431,166783,0
2013-02-20,46.18,47.623,45.635,45.664,100966,0
2013-02-21,45.617,45.765,44.924,45.431,60451,0
2013-02-22,45.589,46.873,45.569,46.733,72783,0
2013-02-25,46.335,46.819,45.725,45.921,56592,0
2013-02-26,46.421,46.643,45.617,46.188,297310,0
2013-02-27,46.114,46.422,45.808,46.385,65614,0
2013-02-28,46.188,48.176,45.957,47.563,67825,0
2013-03-01,47.534,48.083,46.746,47.832,27924,0
2013-03-04,47.962,48.37,47.126,48.215,21383,0
2013-03-05,48.215,48.817,47.648,48.603,16159,0
2013-03-06,48.882,48.882,46.672,47.026,40158,0
2013-03-07,46.901,48.91,46.901,48.733,25829,0
2013-03-08,49.243,50.052,48.127,49.569,62075,0
2013-03-11,49.597,50.052,48.287,48.769,36656,0
2013-03-12,48.817,49.197,48.322,48.919,20298,0
2013-03-13,49.03,51.22,48.631,50.775,46636,0
2013-03-14,50.59,51.333,50.385,51.026,30995,0
2013-03-15,51.128,51.128,50.663,51.007,143306,0
2013-03-18,50.553,51.685,50.553,51.387,45262,0
2013-03-19,51.805,52.594,50.366,50.729,29422,0
2013-03-20,51.287,51.954,50.804,51.796,16089,0
2013-03-21,51.451,51.789,51.211,51.528,23144,0
2013-03-22,51.537,52.429,50.702,51.017,22012,0
2013-03-25,51.297,51.824,49.997,50.663,21020,0
2013-03-26,50.978,52.149,50.598,51.861,39309,0
2013-03-27,51.761,53.616,51.646,53.145,41775,0
2013-03-28,53.431,53.568,52.613,53.003,50588,0
2013-04-01,52.689,53.449,52.243,52.807,72770,0
2013-04-02,53.039,53.039,51.584,51.61,37410,0
2013-04-03,51.528,51.834,49.707,49.792,34325,0
2013-04-04,49.929,50.348,49.929,50.154,22843,0
2013-04-05,49.243,49.939,48.649,49.448,37873,0
2013-04-08,49.812,49.893,49.17,49.317,33469,0
2013-04-09,49.251,50.285,49.048,49.188,28806,0
2013-04-10,49.475,51.646,49.206,51.297,42107,0
2013-04-11,51.406,51.834,50.969,51.471,27852,0
2013-04-12,51.415,51.547,50.978,51.371,46435,0
2013-04-15,50.952,50.952,48.741,48.751,77049,0
2013-04-16,48.91,49.754,48.798,49.364,34204,0
2013-04-17,49.133,49.783,46.422,46.608,66318,0
2013-04-18,46.978,48.278,46.422,47.953,54491,0
2013-04-19,48.011,48.147,46.653,47.554,42251,0
2013-04-22,47.275,47.582,46.114,47.312,23210,0
2013-04-23,47.534,49.197,47.303,49.058,25976,0
2013-04-24,49.188,50.654,48.9,50.411,19558,0
2013-04-25,50.682,51.342,48.603,48.723,21393,0
2013-04-26,48.733,49.068,47.693,48.167,41463,0
2013-04-29,48.491,50.125,47.991,49.001,25463,0
2013-04-30,49.392,49.67,48.341,48.455,28972,0
2013-05-01,48.157,48.706,47.256,47.379,55661,0
2013-05-02,48.38,49.206,47.739,48.64,21874,0
2013-05-03,49.364,52.854,49.206,52.585,47560,0
2013-05-06,52.958,53.533,52.234,52.495,31718,0
2013-05-07,52.708,53.468,51.733,53.468,32062,0
2013-05-08,53.533,53.543,52.157,52.456,30380,0
2013-05-09,52.225,53.282,51.733,52.789,45909,0
2013-05-10,53.086,53.086,49.939,51.461,40365,0
2013-05-13,51.556,52.381,51.491,52.149,17048,0
2013-05-14,52.112,53.507,51.733,53.154,24219,0
2013-05-15,52.903,53.478,52.547,52.994,31862,0
2013-05-16,53.029,55.065,52.531,54.887,123086,0
2013-05-17,54.935,55.872,54.723,55.344,39637,0
2013-05-20,55.148,57.377,55.148,56.598,30034,0
2013-05-21,56.448,57.682,56.171,56.681,24056,0
2013-05-22,56.55,57.321,55.722,56.105,41288,0
2013-05-23,55.929,56.441,54.034,54.982,31247,0
2013-05-24,54.481,55.324,54.034,54.536,4103,0
2013-05-28,55.538,57.842,54.973,57.786,33330,0
2013-05-29,57.953,59.725,57.143,58.083,30413,0
2013-05-30,58.427,59.124,57.449,58.541,25177,0
2013-05-31,58.101,59.795,57.607,57.607,56382,0
2013-06-03,58.775,61.067,58.437,60.72,86769,0
2013-06-04,60.601,62.727,60.601,61.606,185251,0
2013-06-05,61.346,61.346,57.581,58.073,48462,0
2013-06-06,57.747,59.24,56.379,57.002,28503,0
2013-06-07,57.412,61.223,57.216,60.748,23641,0
2013-06-10,61.132,63.919,60.507,63.378,58498,0
2013-06-11,62.466,63.879,62.091,63.33,32389,0
2013-06-12,63.845,64.943,62.007,62.717,34131,0
2013-06-13,62.371,64.273,61.458,64.013,22727,0
2013-06-14,64.094,64.094,61.877,62.277,18594,0
2013-06-17,62.912,63.489,61.72,63.294,25328,0
2013-06-18,63.771,67.049,63.771,66.454,27148,0
2013-06-19,66.463,66.65,64.33,64.637,53279,0
2013-06-20,63.63,65.365,62.081,63.349,85845,0
2013-06-21,63.547,64.412,58.893,59.472,238594,0
2013-06-24,59.036,59.036,54.634,55.781,67608,0
2013-06-25,56.014,57.682,55.472,56.36,112794,0
2013-06-26,56.919,60.581,56.174,57.571,43052,0
2013-06-27,58.046,59.994,58.046,59.454,35548,0
2013-06-28,59.163,59.789,58.531,58.531,381315,0
2013-07-01,59.007,61.596,59.007,60.72,92100,0
2013-07-02,60.908,60.908,57.963,59.349,44978,0
2013-07-03,58.902,59.77,58.633,59.501,9930,0
2013-07-05,60.815,60.815,58.278,59.444,34387,0
2013-07-08,59.808,60.879,59.387,60.18,44982,0
2013-07-09,60.649,60.825,58.848,59.873,48804,0
2013-07-10,59.752,61.596,59.611,60.451,43926,0
2013-07-11,61.374,63.984,61.263,63.312,37999,0
2013-07-12,63.097,63.789,61.56,61.915,27249,0
2013-07-15,62.147,64.123,62.147,63.349,41009,0
2013-07-16,63.592,63.723,61.327,61.346,53025,0
2013-07-17,61.868,63.137,60.845,61.495,68356,0
2013-07-18,61.83,65.01,61.83,64.393,50046,0
2013-07-19,64.291,65.493,64.023,64.525,35388,0
2013-07-22,64.814,65.633,63.388,63.761,21162,0
2013-07-23,63.779,64.871,62.969,63.183,70081,0
2013-07-24,63.294,63.87,62.007,62.157,41818,0
2013-07-25,61.802,63.146,61.802,62.437,59184,0
2013-07-26,61.56,63.752,61.048,62.269,23537,0
2013-07-29,61.606,62.342,60.758,61.673,25205,0
2013-07-30,62.118,62.95,60.787,61.401,24098,0
2013-07-31,61.43,62.287,60.273,60.601,47666,0
2013-08-01,62.836,71.702,62.836,69.43,100688,0
2013-08-02,69.689,73.27,69.673,73.103,27160,0
2013-08-05,72.783,74.209,71.385,72.167,25930,0
2013-08-06,72.167,73.502,71.133,71.853,19439,0
2013-08-07,71.853,74.061,71.013,71.981,17240,0
2013-08-08,72.206,74.463,71.348,72.243,19366,0
2013-08-09,72.261,75.571,72.261,72.942,33507,0
2013-08-12,71.999,74.182,71.776,72.382,35896,0
2013-08-13,72.71,74.919,72.681,74.106,45540,0
2013-08-14,73.969,74.358,72.437,72.998,50381,0
2013-08-15,71.891,72.969,69.401,71.077,52218,0
2013-08-16,70.573,71.459,68.494,70.092,40487,0
2013-08-19,70.221,71.666,68.655,68.87,45773,0
2013-08-20,68.579,71.571,68.579,69.448,49761,0
2013-08-21,68.645,70.652,68.347,68.682,37561,0
2013-08-22,68.804,70.9,67.125,69.147,57153,0
2013-08-23,68.794,70.855,68.308,69.752,40176,0
2013-08-26,69.296,70.623,68.879,69.306,21817,0
2013-08-27,67.888,69.438,65.475,66.044,31657,0
2013-08-28,66.176,67.746,64.52,65.597,62267,0
2013-08-29,65.482,74.165,65.463,71.935,73144,0
2013-08-30,72.088,72.686,68.485,70.729,131985,0
2013-09-03,72.864,74.268,71.226,72.134,73851,0
2013-09-04,72.088,73.854,72.088,73.238,101247,0
2013-09-05,73.152,77.26,73.152,76.091,38704,0
2013-09-06,76.529,77.25,74.183,75.493,43343,0
2013-09-09,74.511,81.48,74.511,81.312,254765,0
2013-09-10,82.254,83.63,81.172,83.583,135032,0
2013-09-11,83.668,83.825,81.892,83.117,69155,0
2013-09-12,83.126,83.753,80.58,81.461,43138,0
2013-09-13,81.704,83.959,81.704,82.536,35890,0
2013-09-16,84.042,86.054,83.592,84.36,42493,0
2013-09-17,83.191,84.192,82.911,83.014,38752,0
2013-09-18,83.434,88.354,83.434,87.532,86421,0
2013-09-19,87.681,88.245,86.597,87.476,57120,0
2013-09-20,88.101,90.076,88.101,89.159,194186,0
2013-09-23,88.306,89.804,87.082,88.859,47478,0
2013-09-24,88.868,90.227,87.064,89.591,34900,0
2013-09-25,89.486,89.963,85.522,89.111,74786,0
2013-09-26,89.711,90.422,86.998,88.345,32103,0
2013-09-27,87.269,87.916,84.556,85.771,50001,0
2013-09-30,84.183,85.258,82.35,83.883,54564,0
2013-10-01,84.051,86.839,83.493,86.578,58741,0
2013-10-02,85.522,85.905,84.81,85.81,23355,0
2013-10-03,85.306,85.306,80.72,83.444,55359,0
2013-10-04,83.024,84.762,82.806,83.545,34025,0
2013-10-07,82.433,83.835,80.927,81.658,68559,0
2013-10-08,81.759,82.929,79.515,80.701,65405,0
2013-10-09,81.142,81.142,79.627,80.328,60200,0
2013-10-10,82.154,86.23,81.826,83.219,79983,0
2013-10-11,82.948,90.04,82.35,87.383,71764,0
2013-10-14,86.913,87.739,84.287,85.642,63108,0
2013-10-15,85.595,87.456,84.145,86.55,47212,0
2013-10-16,87.876,88.943,86.913,87.935,30654,0
2013-10-17,87.795,88.178,87.036,88.053,30918,0
2013-10-18,89.159,89.683,87.56,88.868,39132,0
2013-10-21,89.226,89.702,87.635,88.496,41297,0
2013-10-22,88.963,88.963,87.259,87.541,59951,0
2013-10-23,87.269,88.392,87.269,87.512,21013,0
2013-10-24,87.522,88.159,86.482,87.196,39105,0
2013-10-25,87.606,87.72,83.286,84.698,55517,0
2013-10-28,84.538,85.848,83.277,83.727,56456,0
2013-10-29,84.192,85.362,81.919,84.387,42315,0
2013-10-30,84.287,85.614,81.385,81.582,50892,0
2013-10-31,80.852,81.902,71.441,73.377,221599,0
2013-11-01,73.592,77.549,72.264,76.934,117949,0
2013-11-04,77.195,81.097,77.195,78.149,109316,0
2013-11-05,77.84,78.335,75.548,76.342,187758,0
2013-11-06,76.858,77.803,75.548,76.36,106645,0
2013-11-07,76.671,77.448,73.62,75.024,169636,0
2013-11-08,74.995,76.661,74.995,76.232,76445,0
2013-11-11,75.837,77.035,74.042,76.793,62115,0
2013-11-12,76.641,78.149,75.503,77.298,31430,0
2013-11-13,76.736,78.889,76.736,77.999,29223,0
2013-11-14,78.402,78.665,76.485,77.035,18149,0
2013-11-15,76.934,78.188,76.185,77.867,36480,0
2013-11-18,78.27,81.236,77.774,79.008,82821,0
2013-11-19,79.048,80.843,76.681,77.85,93626,0
2013-11-20,78.665,78.71,76.475,76.793,74041,0
2013-11-21,77.063,80.553,77.063,80.337,61978,0
2013-11-22,80.59,80.59,77.306,78.392,58520,0
2013-11-25,78.87,79.449,76.802,77.269,45755,0
2013-11-26,77.693,79.521,77.034,78.022,112317,0
2013-11-27,78.113,78.255,76.133,76.501,89581,0
2013-11-29,77.158,80.057,76.744,78.217,42000,0
2013-12-02,77.852,78.865,75.814,76.699,49936,0
2013-12-03,76.699,78.461,74.877,75.158,98802,0
2013-12-04,74.642,76.942,73.752,74.701,69990,0
2013-12-05,74.446,76.005,73.572,74.097,83591,0
2013-12-06,75.132,76.709,74.396,75.684,84105,0
2013-12-09,75.852,80.873,75.852,79.718,76959,0
2013-12-10,79.727,81.725,79.156,81.351,111646,0
2013-12-11,81.108,82.403,76.049,78.122,119043,0
2013-12-12,78.349,79.089,75.655,77.468,304070,0
2013-12-13,77.852,77.852,75.536,76.923,117136,0
2013-12-16,77.353,83.219,77.326,82.873,118438,0
2013-12-17,82.776,83.603,81.643,82.57,57637,0
2013-12-18,82.525,85.611,81.744,85.592,69332,0
2013-12-19,86.052,86.492,85.244,86.315,80789,0
2013-12-20,86.325,89.081,85.677,88.154,154590,0
2013-12-23,88.276,89.14,86.786,88.812,63183,0
2013-12-24,88.426,89.028,86.392,88.884,42632,0
2013-12-26,89.14,89.14,87.019,87.403,26993,0
2013-12-27,87.375,89.214,87.262,89.167,32382,0
2013-12-30,89.252,89.514,87.122,87.262,47807,0
2013-12-31,87.291,88.016,86.436,87.413,58361,0
2014-01-02,87.074,87.252,85.179,87.226,43837,0
2014-01-03,87.262,87.262,85.413,86.54,42270,0
2014-01-06,87.084,87.252,84.635,86.363,66864,0
2014-01-07,86.708,88.502,86.532,88.087,64119,0
2014-01-08,88.829,89.439,87.638,88.66,66794,0
2014-01-09,89.252,89.252,85.132,85.359,40170,0
2014-01-10,85.217,86.138,83.979,85.331,46653,0
2014-01-13,84.926,85.244,79.841,81.229,52368,0
2014-01-14,81.388,84.053,80.488,82.759,52587,0
2014-01-15,82.759,85.49,82.176,84.531,69152,0
2014-01-16,84.663,86.119,84.531,85.274,30973,0
2014-01-17,85.452,86.532,85.312,85.875,27367,0
2014-01-21,86.905,88.737,86.642,87.515,51921,0
2014-01-22,87.732,88.436,86.887,88.193,41538,0
2014-01-23,87.806,88.221,85.629,86.57,56370,0
2014-01-24,85.77,88.455,82.26,83.068,56791,0
2014-01-27,81.652,83.303,81.652,82.346,50619,0
2014-01-28,82.57,84.221,82.232,83.64,64220,0
2014-01-29,82.882,83.322,81.333,82.026,52309,0
2014-01-30,83.022,85.011,81.633,82.141,46720,0
2014-01-31,80.394,82.083,78.818,80.469,65085,0
2014-02-03,80.469,82.337,75.909,77.559,69950,0
2014-02-04,77.879,79.483,76.639,77.983,63405,0
2014-02-05,77.52,78.181,75.664,78.181,74885,0
2014-02-06,78.227,80.422,77.204,79.832,81968,0
2014-02-07,80.235,81.859,78.076,81.417,98315,0
2014-02-10,81.286,82.946,79.4,79.851,94333,0
2014-02-11,80.479,82.57,79.895,81.897,82498,0
2014-02-12,82.132,82.684,80.216,81.829,78344,0
2014-02-13,81.725,83.322,80.92,83.012,67637,0
2014-02-14,83.022,83.64,81.154,82.439,34642,0
2014-02-18,82.346,83.728,81.315,82.26,111612,0
2014-02-19,81.257,84.635,81.209,83.698,61955,0
2014-02-20,85.856,91.954,85.818,90.743,130365,0
2014-02-21,90.997,90.997,88.016,89.081,86929,0
2014-02-24,89.495,94.239,89.09,93.484,63978,0
2014-02-25,93.061,93.647,91.557,92.733,38228,0
2014-02-26,92.996,95,92.66,93.975,44603,0
2014-02-27,93.758,94.899,92.913,93.43,34041,0
2014-02-28,93.787,95.745,93.673,94.947,69840,0
2014-03-03,93.138,95.448,91.943,94.671,61108,0
2014-03-04,95.987,99.241,95.162,97.083,98528,0
2014-03-05,97.215,98.113,97.093,97.887,54808,0
2014-03-06,98.306,100.41,97.819,99.83,71375,0
2014-03-07,99.53,101.71,97.191,98.173,105566,0
2014-03-10,98.266,99.71,94.172,97.741,56903,0
2014-03-11,98.366,99.111,94.259,95.65,56482,0
2014-03-12,95.239,95.727,93.005,95.43,46732,0
2014-03-13,96.065,97.181,93.118,93.825,59419,0
2014-03-14,93.729,96.745,93.213,94.776,53141,0
2014-03-17,95.948,97.556,95.134,96.102,51827,0
2014-03-18,96.551,97.887,95.891,96.802,36401,0
2014-03-19,96.996,98.006,93.947,94.843,33206,0
2014-03-20,94.437,95.795,93.975,94.937,25178,0
2014-03-21,94.805,94.805,91.368,91.727,104655,0
2014-03-24,92.093,92.471,89.845,91.752,51633,0
2014-03-25,92.29,92.895,90.353,92.149,47747,0
2014-03-26,92.923,92.923,89.458,89.628,91210,0
2014-03-27,88.971,91.001,88.726,89.028,50372,0
2014-03-28,89.14,91.011,87.324,88.717,102336,0
2014-03-31,89.545,92.31,88.847,91.718,78645,0
2014-04-01,92.226,95.997,92.198,95.42,81738,0
2014-04-02,95.901,98.366,95.901,97.254,60012,0
2014-04-03,97.191,97.498,92.338,95.516,40932,0
2014-04-04,96.812,97.026,90.928,92.319,62309,0
2014-04-07,92.13,93.917,89.279,91.536,64025,0
2014-04-08,91.718,92.903,90.756,91.727,33044,0
2014-04-09,91.472,92.66,90.598,92.488,40890,0
2014-04-10,92.562,95,90.861,91.86,148481,0
2014-04-11,90.232,91.509,88.603,89.609,63525,0
2014-04-14,90.56,90.56,87.511,89.338,61821,0
2014-04-15,90.428,91.341,88.424,90.937,66736,0
2014-04-16,91.81,91.877,90.531,91.545,28549,0
2014-04-17,91.527,93.203,91.417,92.696,30652,0
2014-04-21,92.836,93.825,91.247,93.231,28652,0
2014-04-22,93.128,97.723,93.128,96.035,69532,0
2014-04-23,95.736,95.784,93.957,93.984,47261,0
2014-04-24,94.014,95.306,91.971,92.996,56250,0
2014-04-25,92.787,93.917,91.341,91.634,44084,0
2014-04-28,91.743,93.673,89.647,91.106,32839,0
2014-04-29,91.906,93.402,90.212,90.428,33070,0
2014-04-30,90.513,91.303,88.688,90.671,133649,0
2014-05-01,90.305,90.305,80.438,85.086,216970,0
2014-05-02,85.14,87.042,85.14,86.881,81170,0
2014-05-05,86.044,87.748,85.386,87.173,117415,0
2014-05-06,86.485,86.525,83.823,83.966,87665,0
2014-05-07,84.002,84.485,81.003,84.191,101420,0
2014-05-08,84.209,84.765,81.199,81.623,64244,0
2014-05-09,81.089,83.223,80.391,82.931,64228,0
2014-05-12,83.252,85.725,81.633,85.048,84138,0
2014-05-13,84.906,85.877,81.228,81.35,139183,0
2014-05-14,81.35,81.35,78.32,78.518,59217,0
2014-05-15,78.022,78.771,76.102,78.264,89198,0
2014-05-16,78.246,80.57,76.844,80.57,72161,0
2014-05-19,80.485,82.224,78.97,80.504,52376,0
2014-05-20,80.144,80.144,77.568,77.852,126068,0
2014-05-21,78.067,78.34,77.183,78.04,54590,0
2014-05-22,78.378,80.154,77.409,79.092,47743,0
2014-05-23,79.299,80.795,79.065,80.308,44454,0
2014-05-27,79.91,82.187,79.704,80.466,41094,0
2014-05-28,80.095,81.943,79.687,80.519,27755,0
2014-05-29,80.207,80.707,79.499,80.386,33533,0
2014-05-30,80.462,80.462,79.038,79.35,51661,0
2014-06-02,79.038,80.139,78.019,79.859,98623,0
2014-06-03,79.263,80.01,78.045,78.962,62977,0
2014-06-04,78.328,81.491,78.328,80.245,48783,0
2014-06-05,80.662,83.087,79.697,82.378,49523,0
2014-06-06,82.811,83.474,81.86,82.416,69858,0
2014-06-09,82.171,84.162,82.171,83.53,43063,0
2014-06-10,83.455,84.794,82.603,84.651,49059,0
2014-06-11,84.001,84.868,82.971,83.512,59939,0
2014-06-12,83.503,83.757,81.141,81.396,51458,0
2014-06-13,81.386,81.981,80.614,81.491,43517,0
2014-06-16,81.027,81.643,80.688,81.077,40679,0
2014-06-17,80.662,82.811,80.614,82.152,31778,0
2014-06-18,81.821,83.945,81.284,83.159,38843,0
2014-06-19,83.992,84.397,82.274,83.048,29868,0
2014-06-20,83.208,84.832,82.643,83.367,87651,0
2014-06-23,83.367,83.747,81.899,83.132,63189,0
2014-06-24,83.038,84.143,82.341,82.747,37661,0
2014-06-25,82.096,83.132,81.593,82.452,34001,0
2014-06-26,83.132,83.132,81.274,82.388,29733,0
2014-06-27,81.86,83.455,81.717,83.02,85304,0
2014-06-30,82.557,84.067,82.434,83.557,55029,0
2014-07-01,83.859,86.02,83.859,85.304,124106,0
2014-07-02,85.124,85.314,82.643,83.169,59125,0
2014-07-03,83.313,85.691,83.247,84.926,51073,0
2014-07-07,84.086,84.125,81.783,81.85,54035,0
2014-07-08,81.303,81.85,80.236,80.707,54196,0
2014-07-09,81.001,81.027,79.377,79.811,45351,0
2014-07-10,78.009,79.537,77.515,78.932,92478,0
2014-07-11,78.811,80.67,78.367,80.528,56151,0
2014-07-14,81.313,81.89,80.924,81.491,43050,0
2014-07-15,81.386,82.727,81.386,81.99,72978,0
2014-07-16,82.434,83.623,81.734,83.199,95257,0
2014-07-17,82.747,83.455,80.114,80.557,63968,0
2014-07-18,80.868,82.284,80.472,82.038,45308,0
2014-07-21,81.491,82.539,80.812,81.85,56340,0
2014-07-22,82.115,83.829,81.377,83.106,29718,0
2014-07-23,83.613,83.918,83.048,83.671,39049,0
2014-07-24,83.642,83.982,82.962,83.691,59028,0
2014-07-25,82.756,83.53,82.452,82.539,71644,0
2014-07-28,82.406,83.01,81.547,82.539,35646,0
2014-07-29,82.539,83.405,82.539,82.727,57976,0
2014-07-30,82.811,83.731,82.106,83.721,53843,0
2014-07-31,82.35,82.35,74.517,75.593,212984,0
2014-08-01,75.329,75.856,71.423,71.838,132078,0
2014-08-04,72.055,73.12,71.365,72.799,87812,0
2014-08-05,72.205,72.686,70.451,70.778,102879,0
2014-08-06,70.128,71.591,70.128,70.798,111176,0
2014-08-07,71.157,71.157,68.468,68.798,115155,0
2014-08-08,68.76,69.015,67.667,68.137,202109,0
2014-08-11,68.515,70.184,68.306,69.315,89998,0
2014-08-12,68.9,70.668,68.741,70.281,89752,0
2014-08-13,70.441,71.432,70.118,70.601,53002,0
2014-08-14,70.74,71.621,70.128,71.044,165234,0
2014-08-15,71.958,72.499,69.431,70.344,93307,0
2014-08-18,71.242,71.819,70.967,71.45,78035,0
2014-08-19,71.553,72.611,71.533,72.156,53175,0
2014-08-20,71.723,72.638,70.996,72.138,81659,0
2014-08-21,72.402,73.546,71.375,73.147,86775,0
2014-08-22,73.138,73.799,72.789,73.094,39423,0
2014-08-25,73.518,73.874,72.819,72.828,72422,0
2014-08-26,73.129,73.393,72.696,72.977,49221,0
2014-08-27,73.12,73.273,72.281,72.373,41122,0
2014-08-28,72.123,73.072,71.821,72.899,51920,0
2014-08-29,73.004,73.411,72.454,73.014,90168,0
2014-09-02,72.74,73.429,72.218,73.136,92857,0
2014-09-03,73.449,74.303,73.261,73.479,126120,0
2014-09-04,73.865,75.239,73.705,74.385,54506,0
2014-09-05,74.377,74.737,73.856,73.856,42370,0
2014-09-08,73.696,74.405,72.711,73.014,44817,0
2014-09-09,73.439,73.439,72.237,72.918,65551,0
2014-09-10,72.777,73.865,72.599,73.582,62280,0
2014-09-11,73.281,74.575,73.281,73.885,67178,0
2014-09-12,73.895,74.445,73.092,74.102,60966,0
2014-09-15,73.962,73.962,72.928,73.092,48126,0
2014-09-16,72.956,73.724,72.682,73.429,48437,0
2014-09-17,73.772,73.772,72.74,73.346,51062,0
2014-09-18,73.526,73.657,73.023,73.449,25776,0
2014-09-19,73.555,73.686,71.044,71.318,104402,0
2014-09-22,71.006,71.214,69.473,69.754,143019,0
2014-09-23,69.347,70.758,69.347,70.249,87893,0
2014-09-24,70.134,70.361,69.347,69.925,38211,0
2014-09-25,69.935,69.935,68.326,68.809,84663,0
2014-09-26,68.867,69.367,68.828,69.119,31366,0
2014-09-29,68.296,69.595,67.683,69.282,67633,0
2014-09-30,68.989,69.565,67.786,67.835,73732,0
2014-10-01,67.457,68.136,66.317,67.955,93607,0
2014-10-02,68.884,69.092,67.438,68.364,55008,0
2014-10-03,69.009,69.308,68.127,68.345,34557,0
2014-10-06,68.703,69.916,68.495,69.066,43521,0
2014-10-07,68.43,68.553,66.365,66.621,80587,0
2014-10-08,66.186,68.212,65.153,68.173,59236,0
2014-10-09,67.254,68.287,65.617,65.653,45435,0
2014-10-10,65.228,66.677,64.422,64.687,105287,0
2014-10-13,64.974,66.601,64.974,65.115,89383,0
2014-10-14,65.769,67.673,65.256,66.024,82797,0
2014-10-15,65.92,68.515,64.204,68.144,108622,0
2014-10-16,67.737,69.377,66.829,68.222,81968,0
2014-10-17,69.274,69.274,67.074,67.984,68013,0
2014-10-20,67.88,67.994,66.215,66.894,54918,0
2014-10-21,67.055,69.69,66.583,69.427,62944,0
2014-10-22,69.794,69.862,67.228,67.529,74068,0
2014-10-23,68.014,70.249,67.974,69.483,72843,0
2014-10-24,69.754,69.882,69.066,69.387,39740,0
2014-10-27,68.989,69.119,67.292,68.014,64810,0
2014-10-28,68.912,71.336,68.231,70.837,77075,0
2014-10-29,70.958,71.782,69.832,70.351,61417,0
2014-10-30,71.782,76.859,67.51,75.864,198668,0
2014-10-31,74.102,74.919,70.08,74.339,166292,0
2014-11-03,74.349,75.031,73.281,73.517,66002,0
2014-11-04,73.221,73.591,72.296,72.835,51104,0
2014-11-05,72.928,74.425,72.928,73.638,54501,0
2014-11-06,73.337,74.9,73.318,74.084,58260,0
2014-11-07,73.799,74.653,73.251,74.623,61713,0
2014-11-10,74.455,75.021,73.629,74.663,54930,0
2014-11-11,74.244,74.613,73.449,74.349,37000,0
2014-11-12,73.629,75.743,73.372,75.344,34917,0
2014-11-13,75.031,75.626,72.909,73.102,39731,0
2014-11-14,72.928,74.538,71.87,74.093,69469,0
2014-11-17,73.591,74.964,73.127,73.545,57419,0
2014-11-18,73.819,74.377,73.155,73.865,43212,0
2014-11-19,73.488,73.488,70.201,71.034,154149,0
2014-11-20,70.676,72.625,70.676,72.35,32997,0
2014-11-21,73.507,74.207,72.398,72.682,42184,0
2014-11-24,72.522,73.856,72.105,73.479,55667,0
2014-11-25,73.346,73.989,72.589,73.014,70122,0
2014-11-26,73.323,73.323,72.391,72.525,33836,0
2014-11-28,72.22,72.552,69.738,69.777,35870,0
2014-12-01,69.845,70.634,68.466,69.875,65764,0
2014-12-02,70.205,71.413,70.034,71.071,118640,0
2014-12-03,70.881,73.342,70.881,72.724,73387,0
2014-12-04,72.638,73.227,71.307,71.498,114874,0
2014-12-05,71.489,74.13,71.489,73.208,68762,0
2014-12-08,73.048,73.922,70.936,71.194,42873,0
2014-12-09,70.224,73.416,69.538,72.81,58745,0
2014-12-10,72.657,73.626,70.118,70.691,66112,0
2014-12-11,72.171,73.159,71.28,71.583,100291,0
2014-12-12,70.726,71.231,68.939,69.159,76775,0
2014-12-15,69.492,70.853,67.96,68.866,51557,0
2014-12-16,68.523,71.003,68.37,68.647,44906,0
2014-12-17,68.702,70.844,68.361,70.516,45463,0
2014-12-18,71.898,71.898,70.015,70.871,34505,0
2014-12-19,70.625,71.203,68.76,70.034,131987,0
2014-12-22,70.064,70.064,68.939,69.237,50483,0
2014-12-23,69.757,70.755,69.538,69.805,63087,0
2014-12-24,69.918,70.254,69.455,69.675,36730,0
2014-12-26,69.918,70.336,69.275,70.148,44748,0
2014-12-29,70.205,71.09,69.29,69.607,44261,0
2014-12-30,69.636,70.005,69.179,69.437,25825,0
2014-12-31,68.93,71.155,68.93,69.577,73289,0
2015-01-02,70.118,70.118,67.231,68.531,42734,0
2015-01-05,68.541,68.628,66.622,67.231,71026,0
2015-01-06,67.24,67.601,63.989,65.588,109732,0
2015-01-07,66.185,66.307,64.216,64.691,64283,0
2015-01-08,65.024,66.727,64.807,66.089,36628,0
2015-01-09,65.832,66.242,64.425,64.863,41846,0
2015-01-12,64.672,64.853,62.44,63.371,47952,0
2015-01-13,64.188,65.1,62.306,63.713,84865,0
2015-01-14,63.029,63.512,61.48,62.677,82599,0
2015-01-15,62.677,62.99,61.737,62.115,73088,0
2015-01-16,61.803,62.848,61.66,62.495,48199,0
2015-01-20,62.791,63.084,61.65,62.115,41948,0
2015-01-21,62.003,62.449,61.127,61.763,53885,0
2015-01-22,62.372,62.372,61.49,61.783,150938,0
2015-01-23,61.612,61.888,60.082,61.546,84899,0
2015-01-26,61.718,61.718,60.786,61.592,83896,0
2015-01-27,60.945,61.043,60.366,60.501,55928,0
2015-01-28,60.663,60.663,59.313,59.882,73209,0
2015-01-29,59.768,61.63,59.112,61.174,84793,0
2015-01-30,60.834,61.252,59.159,59.55,51263,0
2015-02-02,59.892,60.975,59.34,60.596,54716,0
2015-02-03,61.015,63.399,61.015,63,74965,0
2015-02-04,62.99,63.864,61.907,62.392,78478,0
2015-02-05,62.81,65.244,62.81,64.635,57112,0
2015-02-06,63.913,64.473,61.747,61.907,115449,0
2015-02-09,61.64,62.725,60.434,60.854,82385,0
2015-02-10,61.327,61.821,60.148,61.546,89888,0
2015-02-11,61.689,62.449,60.9,61.747,103514,0
2015-02-12,62.05,63.883,61.669,61.907,97572,0
2015-02-13,62.287,65.578,62.105,64.873,129183,0
2015-02-17,65.339,65.432,63.352,63.503,52878,0
2015-02-18,63.114,64.254,63.104,63.883,54237,0
2015-02-19,63.97,64.588,63.532,63.846,56310,0
2015-02-20,63.923,66.327,62.192,65.279,94008,0
2015-02-23,64.891,64.891,63.542,64.274,75618,0
2015-02-24,64.027,66.204,64.027,64.301,121613,0
2015-02-25,64.612,65.578,63.372,65.138,147414,0
2015-02-26,65.088,65.872,63.505,64.076,80099,0
2015-02-27,64.366,65.177,62.818,63.058,144523,0
2015-03-02,62.389,64.86,62.389,64.469,105513,0
2015-03-03,64.04,65.653,63.734,64.156,117353,0
2015-03-04,63.974,64.708,62.723,64.012,103312,0
2015-03-05,63.715,64.546,62.771,63.449,82356,0
2015-03-06,62.761,63.582,62.246,63.171,67479,0
2015-03-09,63.2,63.764,62.914,63.391,66220,0
2015-03-10,62.914,62.914,61.825,62.723,78480,0
2015-03-11,62.609,63.783,62.475,63.074,139250,0
2015-03-12,63.544,66.092,63.544,65.261,123428,0
2015-03-13,65.388,65.528,63.916,65.223,79318,0
2015-03-16,65.71,67.42,65.615,66.818,93882,0
2015-03-17,66.712,67.923,65.958,67.84,83298,0
2015-03-18,67.503,68.802,66.673,68.601,47360,0
2015-03-19,68.24,69.262,68.24,68.944,59723,0
2015-03-20,69.497,70.377,68.954,70.337,93777,0
2015-03-23,70.626,70.626,69.525,69.795,39082,0
2015-03-24,70.528,70.528,69.545,69.795,67057,0
2015-03-25,69.565,70.034,68.631,69.204,80365,0
2015-03-26,68.831,69.014,68.105,68.754,79737,0
2015-03-27,68.554,69.115,68.041,68.745,51970,0
2015-03-30,69.004,69.555,68.954,69.214,34366,0
2015-03-31,68.984,70.093,68.305,69.947,54065,0
2015-04-01,69.984,71.056,68.688,70.978,97969,0
2015-04-02,71.075,72.068,70.626,70.701,43691,0
2015-04-06,70.293,71.989,69.535,71.446,96395,0
2015-04-07,71.685,72.068,70.244,70.264,78358,0
2015-04-08,70.665,71.236,69.844,70.929,79318,0
2015-04-09,70.929,71.465,69.69,71.398,52650,0
2015-04-10,71.789,71.989,70.847,71.017,70936,0
2015-04-13,71.34,71.675,70.939,71.207,37615,0
2015-04-14,70.968,71.523,70.577,71.094,33949,0
2015-04-15,71.265,72.706,70.939,72.334,47207,0
2015-04-16,72.544,72.562,71.216,71.388,48099,0
2015-04-17,70.636,70.768,69.214,69.365,50921,0
2015-04-20,69.874,71.504,69.674,70.884,45085,0
2015-04-21,71.246,71.246,69.664,70.185,40942,0
2015-04-22,70.1,70.655,69.385,69.664,43363,0
2015-04-23,69.385,71.046,69.262,70.617,63915,0
2015-04-24,69.824,70.911,69.535,70.185,40024,0
2015-04-27,70.128,71.33,69.726,70.493,67897,0
2015-04-28,70.501,71.579,70.435,71.256,46416,0
2015-04-29,71.036,71.12,69.775,70.607,42120,0
2015-04-30,68.716,71.569,66.35,69.994,137469,0
2015-05-01,70.004,70.557,69.271,69.917,109702,0
2015-05-04,69.898,73.011,69.605,71.932,113265,0
2015-05-05,71.905,72.935,69.605,69.785,91996,0
2015-05-06,70.215,70.215,68.716,69.755,52441,0
2015-05-07,69.515,69.775,68.402,69.575,49577,0
2015-05-08,70.175,70.617,69.434,69.717,33949,0
2015-05-11,69.893,71.189,69.625,70.435,53226,0
2015-05-12,69.664,71.12,68.994,70.493,52703,0
2015-05-13,70.528,71.704,69.682,70.978,72403,0
2015-05-14,71.169,71.704,70.567,71.485,81412,0
2015-05-15,71.666,71.95,70.675,71.198,47161,0
2015-05-18,70.901,71.666,70.109,71.37,64210,0
2015-05-19,70.884,70.988,69.994,70.787,105093,0
2015-05-20,71.14,72.087,70.538,71.579,57313,0
2015-05-21,71.475,71.96,71.075,71.246,64753,0
2015-05-22,71.159,71.485,69.927,69.927,35729,0
2015-05-26,69.745,69.795,69.097,69.462,42887,0
2015-05-27,69.785,69.937,68.984,69.795,43691,0
2015-05-28,69.378,69.809,68.774,69.418,60971,0
2015-05-29,69.579,70.192,67.847,67.989,50203,0
2015-06-01,68.496,68.496,66.704,67.279,89051,0
2015-06-02,67.454,68.697,67.022,67.636,69952,0
2015-06-03,68.093,69.197,67.538,68.43,41019,0
2015-06-04,68.362,68.362,66.12,66.379,68466,0
2015-06-05,65.824,67.415,64.75,67.269,95395,0
2015-06-08,67.288,67.778,66.207,66.591,49889,0
2015-06-09,66.082,66.774,65.767,66.092,56056,0
2015-06-10,66.37,68.324,66.37,67.288,58418,0
2015-06-11,67.126,67.729,66.388,67.385,198876,0
2015-06-12,66.905,68.936,66.905,68.803,62205,0
2015-06-15,67.979,68.314,66.274,67.768,66587,0
2015-06-16,67.847,68.268,66.905,67.979,79947,0
2015-06-17,67.444,67.999,66.188,67.012,76189,0
2015-06-18,67.444,68.986,66.876,68.582,75668,0
2015-06-19,68.67,69.579,68.343,69.015,94036,0
2015-06-22,69.082,69.731,68.688,69.398,103222,0
2015-06-23,68.986,69.476,67.866,68.43,61595,0
2015-06-24,67.999,68.573,66.704,67.691,86940,0
2015-06-25,67.778,67.999,66.895,67.837,65127,0
2015-06-26,67.807,69.043,67.156,68.774,291504,0
2015-06-29,68.22,68.755,66.446,66.493,45194,0
2015-06-30,67.003,67.003,65.987,66.379,89505,0
2015-07-01,66.876,66.974,66.044,66.665,104892,0
2015-07-02,66.572,66.724,65.458,65.679,41330,0
2015-07-06,65.124,65.967,64.434,65.267,69510,0
2015-07-07,65.516,65.516,63.284,64.598,75458,0
2015-07-08,64.663,65.048,63.102,63.887,76816,0
2015-07-09,64.54,64.865,62.969,63.065,66902,0
2015-07-10,64.032,64.032,61.646,61.751,86522,0
2015-07-13,62.442,63.582,62.01,63.409,44357,0
2015-07-14,63.236,64.53,62.767,63.783,55776,0
2015-07-15,64.06,64.06,62.374,63.065,66367,0
2015-07-16,63.055,64.29,63.055,63.849,66169,0
2015-07-17,63.773,63.802,62.624,63.169,63247,0
2015-07-20,63.352,63.371,62.26,63.035,52708,0
2015-07-21,62.7,63.523,61.857,62.374,75041,0
2015-07-22,62.26,62.881,61.559,62.384,53961,0
2015-07-23,62.384,62.566,60.572,61.09,40495,0
2015-07-24,60.842,60.842,59.413,60.458,46029,0
2015-07-27,60.084,60.726,59.463,60.208,47175,0
2015-07-28,60.439,60.553,58.868,60.19,60013,0
2015-07-29,60.862,61.953,60.208,61.349,69091,0
2015-07-30,64.962,68.469,64.223,65.153,96230,0
2015-07-31,65.394,66.533,64.77,64.836,82348,0
2015-08-03,64.855,65.144,63.122,63.457,50065,0
2015-08-04,63.072,63.533,62.212,62.738,40912,0
2015-08-05,63.132,64.309,62.595,64.233,65023,0
2015-08-06,64.251,64.387,62.921,63.563,72303,0
2015-08-07,63.198,64.452,62.891,63.342,79947,0
2015-08-10,63.639,65.066,63.639,64.799,76921,0
2015-08-11,64.078,65.439,64.078,64.579,46611,0
2015-08-12,65.325,65.325,63.457,64.329,72121,0
2015-08-13,64.329,65.075,64.271,64.692,45087,0
2015-08-14,64.452,66.36,64.203,65.987,93411,0
2015-08-17,65.862,66.427,65.335,66.139,56986,0
2015-08-18,66.111,66.543,65.586,66.082,43105,0
2015-08-19,65.919,65.919,64.223,64.635,29329,0
2015-08-20,63.994,65,63.236,63.352,30373,0
2015-08-21,62.25,63.198,61.705,62.461,62101,0
2015-08-24,55.332,62.471,54.719,62.077,105723,0
2015-08-25,63.065,63.065,58.311,58.8,49889,0
2015-08-26,59.52,59.797,58.418,59.271,100926,0
2015-08-27,59.586,59.75,57.335,57.996,139856,0
2015-08-28,57.606,59.502,57.606,59.089,57134,0
2015-08-31,58.867,59.263,58.096,58.49,55472,0
2015-09-01,57.76,58.328,57.201,57.788,93076,0
2015-09-02,58.288,58.47,57.635,58.443,45497,0
2015-09-03,57.943,59.041,57.76,57.903,48822,0
2015-09-04,57.76,58.318,57.278,57.77,49031,0
2015-09-08,58.682,59.791,58.009,58.646,44564,0
2015-09-09,59.233,59.415,58.126,58.809,64300,0
2015-09-10,58.712,60.011,58.672,59.116,65796,0
2015-09-11,58.646,59.848,58.241,58.5,88090,0
2015-09-14,58.5,58.5,57.567,58.241,56303,0
2015-09-15,58.47,59.194,58.185,58.799,29397,0
2015-09-16,59.011,59.347,58.452,59.203,29604,0
2015-09-17,59.213,59.637,58.212,58.49,41317,0
2015-09-18,57.865,58.819,57.49,58.5,145534,0
2015-09-21,58.49,59.125,58.009,58.222,46329,0
2015-09-22,57.702,58.165,57.154,57.577,50275,0
2015-09-23,57.788,57.788,56.316,56.459,70118,0
2015-09-24,56.134,56.134,54.708,55.814,64694,0
2015-09-25,56.046,56.497,55.304,55.526,76248,0
2015-09-28,55.2,55.566,54.274,55.19,38739,0
2015-09-29,55.19,56.094,55.102,55.402,48199,0
2015-09-30,55.69,56.153,54.996,55.67,67416,0
2015-10-01,55.496,56.036,53.379,53.9,44564,0
2015-10-02,53.438,55.304,53.003,55.304,37811,0
2015-10-05,55.556,57.529,55.556,57.192,53472,0
2015-10-06,57.23,57.529,56.172,56.316,57237,0
2015-10-07,56.779,58.145,56.413,57.288,67937,0
2015-10-08,57.539,60.916,57.539,60.494,85700,0
2015-10-09,60.985,62.553,60.206,60.686,99307,0
2015-10-12,60.686,61.265,60.427,61.015,73595,0
2015-10-13,60.57,61.506,59.81,60.724,74481,0
2015-10-14,60.551,61.457,59.714,59.877,69910,0
2015-10-15,60.118,61.1,59.415,60.945,100139,0
2015-10-16,61.197,61.197,58.829,60.089,82999,0
2015-10-19,59.675,59.828,58.461,58.702,85180,0
2015-10-20,58.702,59.492,58.155,58.452,96309,0
2015-10-21,59.347,60.484,58.423,59.213,73649,0
2015-10-22,59.291,61.217,59.291,60.696,92349,0
2015-10-23,61.389,62.804,60.812,61.937,73858,0
2015-10-26,62.005,62.043,61.418,61.851,67416,0
2015-10-27,61.727,62.429,60.118,60.311,108035,0
2015-10-28,60.348,62.534,60.33,62.361,62639,0
2015-10-29,62.573,62.583,55.594,57.913,277563,0
2015-10-30,57.577,57.798,56.036,56.335,123928,0
2015-11-02,56.239,56.729,55.006,55.777,195127,0
2015-11-03,55.892,56.941,55.566,56.036,90063,0
2015-11-04,56.296,56.828,55.45,55.969,53858,0
2015-11-05,56.124,56.836,55.516,56.459,38851,0
2015-11-06,56.22,57.23,55.441,57.056,52769,0
2015-11-09,56.779,57.451,54.035,54.641,113567,0
2015-11-10,54.68,55.142,54.006,54.449,83829,0
2015-11-11,54.573,54.573,53.697,53.803,46228,0
2015-11-12,53.832,53.832,52.34,52.55,73546,0
2015-11-13,52.284,53.544,51.973,52.091,52148,0
2015-11-16,52.081,52.446,51.821,52.292,62535,0
2015-11-17,52.514,52.763,52.071,52.331,45396,0
2015-11-18,52.175,53.264,51.877,52.947,53911,0
2015-11-19,53.061,53.398,52.225,52.956,51316,0
2015-11-20,53.245,54.072,53.111,53.813,43628,0
2015-11-23,53.726,55.314,53.697,54.256,75208,0
2015-11-24,54.188,54.959,53.957,54.872,23892,0
2015-11-25,55.102,55.805,54.862,55.566,41760,0
2015-11-27,55.541,57.494,55.541,56.943,25459,0
2015-11-30,57.068,57.718,55.773,55.948,56437,0
2015-12-01,56.383,56.72,55.773,56.092,50551,0
2015-12-02,56.072,56.846,55.929,56.383,52261,0
2015-12-03,56.441,56.441,55.193,55.338,48203,0
2015-12-04,55.338,55.541,54.834,55.288,33801,0
2015-12-07,55.425,55.425,54.69,54.998,65328,0
2015-12-08,54.448,54.448,53.432,53.529,36704,0
2015-12-09,53.373,53.866,52.193,52.376,43931,0
2015-12-10,52.376,52.55,51.052,51.428,39176,0
2015-12-11,50.675,51.023,49.069,50.442,164972,0
2015-12-14,50.442,51.401,49.369,50.094,66336,0
2015-12-15,50.472,50.859,49.862,50.2,61398,0
2015-12-16,50.2,51.527,50.008,50.23,136548,0
2015-12-17,50.306,51.071,50.249,50.75,69048,0
2015-12-18,50.79,51.401,49.785,50.306,133962,0
2015-12-21,50.567,51.206,49.968,50.403,39485,0
2015-12-22,50.617,51.274,49.649,51.244,48789,0
2015-12-23,51.535,53.113,50.547,51.95,44551,0
2015-12-24,51.716,52.078,51.565,51.73,23930,0
2015-12-28,51.467,51.555,50.607,51.178,37032,0
2015-12-29,51.226,52.243,50.755,52.213,42894,0
2015-12-30,51.933,52.93,51.637,51.845,46682,0
2015-12-31,51.535,51.535,50.675,50.741,47730,0
2016-01-04,50.306,50.78,49.203,50.645,57809,0
2016-01-05,50.637,51.527,49.485,50.8,47679,0
2016-01-06,50.103,50.955,49.272,49.659,78472,0
2016-01-07,48.797,48.797,47.84,48.053,59859,0
2016-01-08,48.179,48.565,47.278,47.356,52404,0
2016-01-11,47.327,47.428,46.533,47.133,62900,0
2016-01-12,47.462,47.685,46.349,47.055,42504,0
2016-01-13,47.221,47.714,45.934,46.301,71246,0
2016-01-14,46.399,47.385,45.653,46.95,123810,0
2016-01-15,45.074,45.846,44.125,45.314,121943,0
2016-01-19,45.79,45.983,44.27,45.083,112255,0
2016-01-20,44.433,47.123,42.964,46.66,177447,0
2016-01-21,46.66,47.647,45.876,46.582,67070,0
2016-01-22,47.288,48.199,46.543,47.356,71132,0
2016-01-25,47.327,48.025,45.363,45.914,103744,0
2016-01-26,46.157,49,46.157,48.702,63860,0
2016-01-27,48.624,49.871,48.179,48.526,67013,0
2016-01-28,49.213,49.988,48.199,49.127,46995,0
2016-01-29,49.339,50.795,49.339,50.249,56584,0
2016-02-01,49.834,49.834,48.905,48.924,63308,0
2016-02-02,48.247,48.866,47.966,48.487,55612,0
2016-02-03,48.759,50.617,48.209,49.919,74419,0
2016-02-04,49.825,51.97,49.825,51.254,49498,0
2016-02-05,51.226,52.579,50.84,51.72,97872,0
2016-02-08,51.158,52.533,50.161,52.262,76833,0
2016-02-09,51.594,52.652,50.645,51.873,82337,0
2016-02-10,52.088,53.143,51.033,51.138,54740,0
2016-02-11,50.452,52.213,50.452,51.95,78698,0
2016-02-12,52.338,54.457,52.193,53.692,58883,0
2016-02-16,54.264,55.666,53.742,55.541,54517,0
2016-02-17,55.647,57.91,55.647,56.374,86768,0
2016-02-18,56.73,57.95,53.819,54.863,103589,0
2016-02-19,54.766,56.218,53.257,55.82,102130,0
2016-02-22,56.374,57.417,55.145,56.517,79564,0
2016-02-23,56.082,56.982,54.631,55.193,81522,0
2016-02-24,54.486,57.853,53.789,57.698,77764,0
2016-02-25,57.766,57.93,57.012,57.485,54683,0
2016-02-26,58.025,58.025,56.013,57.238,76218,0
2016-02-29,57.043,58.306,56.547,57.47,53166,0
2016-03-01,58.055,59.415,57.714,59.141,52938,0
2016-03-02,58.843,59.756,58.5,59.57,59159,0
2016-03-03,59.502,60.246,59.502,60.007,66183,0
2016-03-04,60.328,61.368,59.731,60.114,67435,0
2016-03-07,59.706,61.291,59.405,61,78912,0
2016-03-08,60.474,62.058,60.075,61.077,121697,0
2016-03-09,61.164,62.681,60.902,61.184,93424,0
2016-03-10,61.506,62.097,60.007,60.786,99165,0
2016-03-11,60.756,62.429,60.417,61.766,90353,0
2016-03-14,61.611,62.291,60.911,61.923,90637,0
2016-03-15,61.506,62.584,60.631,61.621,69362,0
2016-03-16,61.72,63.381,61.339,62.963,95668,0
2016-03-17,62.429,64.16,62.02,63.634,97846,0
2016-03-18,63.983,65.773,63.347,65.024,113543,0
2016-03-21,64.655,66.307,64.187,64.528,128208,0
2016-03-22,64.12,64.713,63.624,63.73,81691,0
2016-03-23,63.585,64.008,62.623,63.041,64183,0
2016-03-24,62.525,63.779,62.254,63.051,67840,0
2016-03-28,63.42,63.799,62.127,63.595,57284,0
2016-03-29,63.186,65.385,63.051,65.208,85469,0
2016-03-30,65.451,66.065,64.14,65.18,108224,0
2016-03-31,65.519,66.104,64.742,64.742,138658,0
2016-04-01,64.839,66.647,64.226,66.19,81008,0
2016-04-04,66.414,66.414,64.374,64.489,111712,0
2016-04-05,64.09,66.055,64.071,64.45,107488,0
2016-04-06,64.936,64.936,63.129,63.546,81658,0
2016-04-07,62.895,63.58,62.505,62.981,40393,0
2016-04-08,63.615,64.479,62.895,63.391,90125,0
2016-04-11,63.896,64.577,63.225,63.323,58773,0
2016-04-12,63.079,64.241,63.051,63.362,141599,0
2016-04-13,64.032,67.143,64.032,66.929,56133,0
2016-04-14,67.153,67.891,66.141,67.036,88283,0
2016-04-15,67.113,67.483,66.404,67.027,32607,0
2016-04-18,66.929,67.853,66.681,67.036,34837,0
2016-04-19,67.298,68.232,66.832,67.979,41625,0
2016-04-20,68.115,68.218,67.492,67.492,45485,0
2016-04-21,67.24,68.223,67.222,67.696,49882,0
2016-04-22,67.929,68.009,67.232,67.705,45094,0
2016-04-25,67.259,67.325,65.956,66.239,40734,0
2016-04-26,66.346,68.223,65.375,68.134,139206,0
2016-04-27,67.959,68.125,67.133,67.64,80460,0
2016-04-28,66.104,66.104,58.092,60.93,195592,0
2016-04-29,60.95,61.71,58.833,59.542,114543,0
2016-05-02,59.716,60.736,58.52,60.446,52292,0
2016-05-03,60.085,60.085,58.813,59.121,47283,0
2016-05-04,59.047,60.208,58.326,58.52,66438,0
2016-05-05,59.298,59.57,57.937,57.996,71236,0
2016-05-06,58.141,59.345,57.345,59.103,46069,0
2016-05-09,58.813,59.639,57.295,57.947,82146,0
2016-05-10,58.47,59.46,58.296,58.862,64336,0
2016-05-11,59.151,59.151,58.161,58.415,37577,0
2016-05-12,58.957,59.425,58.122,58.833,41780,0
2016-05-13,58.734,59.522,58.336,58.684,46703,0
2016-05-16,58.997,59.756,58.793,59.085,43318,0
2016-05-17,59.28,59.639,57.383,57.851,53804,0
2016-05-18,58.035,59.007,57.183,57.967,68191,0
2016-05-19,57.851,58.599,56.616,57.577,37196,0
2016-05-20,57.917,58.229,57.325,57.587,36008,0
2016-05-23,57.607,59.151,57.198,57.597,48144,0
2016-05-24,57.907,59.91,57.743,59.445,54330,0
2016-05-25,59.775,60.193,59.131,59.425,97226,0
2016-05-26,59.881,60.212,58.947,59.161,25134,0
2016-05-27,59.401,59.744,58.711,59.061,47170,0
2016-05-31,59.441,60.428,58.942,59.89,48603,0
2016-06-01,59.694,59.802,58.258,59.519,65606,0
2016-06-02,59.587,59.724,58.552,59.539,86752,0
2016-06-03,59.596,60.006,58.826,59.919,44677,0
2016-06-06,60.154,61.169,59.754,60.593,53007,0
2016-06-07,60.876,61.488,60.476,61.014,43736,0
2016-06-08,61.149,61.53,60.769,61.433,27726,0
2016-06-09,61.394,61.628,60.293,61.091,51755,0
2016-06-10,60.623,61.818,59.939,61.12,41375,0
2016-06-13,60.739,62.225,59.773,59.802,47085,0
2016-06-14,59.675,60.095,58.482,59.85,40165,0
2016-06-15,59.919,60.496,59.314,59.48,35994,0
2016-06-16,58.971,60.144,58.122,59.754,35399,0
2016-06-17,59.606,60.506,58.922,59.988,73381,0
2016-06-20,60.886,62.088,60.643,60.71,51927,0
2016-06-21,60.613,61.618,59.577,59.988,25341,0
2016-06-22,59.83,61.53,59.685,60.016,28183,0
2016-06-23,60.798,61.648,60.077,60.779,35723,0
2016-06-24,58.677,59.486,57.203,57.399,52251,0
2016-06-27,56.754,57.712,54.604,55.123,41137,0
2016-06-28,55.925,55.925,54.508,55.034,35499,0
2016-06-29,55.7,56.833,55.573,56.628,30368,0
2016-06-30,56.804,58.21,55.83,58.112,43810,0
2016-07-01,57.789,58.826,57.736,58.317,20212,0
2016-07-05,57.78,57.78,56.871,57.291,26119,0
2016-07-06,56.871,57.555,56.569,57.291,18097,0
2016-07-07,57.624,58.22,56.599,57.555,26875,0
2016-07-08,58.141,60.075,58.122,59.959,40471,0
2016-07-11,60.104,60.524,59.266,60.281,27869,0
2016-07-12,60.466,61.784,60.437,61.345,25569,0
2016-07-13,61.453,61.823,60.818,61.307,24088,0
2016-07-14,61.747,62.18,60.974,61.034,19058,0
2016-07-15,61.433,62,61.057,61.913,21502,0
2016-07-18,60.71,61.608,60.476,61.219,21172,0
2016-07-19,61.307,61.345,60.643,61.082,12287,0
2016-07-20,61.179,62.107,60.428,62.088,28802,0
2016-07-21,62.019,62.332,61.403,61.483,18891,0
2016-07-22,61.278,62.957,61.278,62.8,26511,0
2016-07-25,61.718,62.146,61.072,61.199,24038,0
2016-07-26,61.433,62.82,60.828,62.43,16053,0
2016-07-27,63.546,63.546,61.933,62.8,18233,0
2016-07-28,63.465,63.504,62.127,62.449,13388,0
2016-07-29,62.088,63.24,62.088,62.312,23202,0
2016-08-01,62.215,64.716,61.843,63.915,44281,0
2016-08-02,64.061,64.187,62.42,63.465,53381,0
2016-08-03,63.475,63.475,62.206,62.781,29575,0
2016-08-04,62.616,63.709,62.616,62.791,15121,0
2016-08-05,63.24,64.892,63.149,64.16,34711,0
2016-08-08,59.099,60.769,53.061,54.371,157245,0
2016-08-09,54.547,54.859,53.188,54.215,144222,0
2016-08-10,54.352,54.517,53.643,54.302,70859,0
2016-08-11,54.517,54.562,52.387,52.74,47452,0
2016-08-12,52.74,52.906,51.119,52.027,203070,0
2016-08-15,52.263,53.287,51.937,53.237,52530,0
2016-08-16,53.178,53.178,51.528,51.607,34873,0
2016-08-17,51.489,51.812,51.05,51.314,36486,0
2016-08-18,51.205,51.588,50.54,51.186,75615,0
2016-08-19,51.04,51.372,51.01,51.137,32844,0
2016-08-22,50.99,51.069,50.219,50.62,52669,0
2016-08-23,50.699,51.157,50.56,50.727,36280,0
2016-08-24,50.717,50.962,50.434,50.795,50697,0
2016-08-25,50.795,51.244,50.269,51.186,35309,0
2016-08-26,51.323,52.31,51.04,51.304,35936,0
2016-08-29,51.235,51.837,51.235,51.674,27659,0
2016-08-30,51.64,52.019,50.815,51.247,27006,0
2016-08-31,51.227,51.307,50.487,50.815,24910,0
2016-09-01,50.962,50.962,49.203,50.755,52626,0
2016-09-02,50.923,51.778,50.708,51.503,125605,0
2016-09-06,51.788,52.466,51.227,51.503,77086,0
2016-09-07,51.257,51.885,51.257,51.621,36306,0
2016-09-08,51.385,51.92,51.375,51.738,44276,0
2016-09-09,51.915,51.915,49.872,49.892,36644,0
2016-09-12,49.637,50.196,49.153,50.088,42181,0
2016-09-13,49.588,49.588,47.983,48.3,44426,0
2016-09-14,48.429,48.429,46.415,46.876,148396,0
2016-09-15,46.985,47.417,46.885,47.211,61997,0
2016-09-16,47.268,47.504,46.846,46.975,112696,0
2016-09-19,47.328,47.967,47.328,47.485,59213,0
2016-09-20,47.967,47.967,47.23,47.475,56934,0
2016-09-21,47.711,47.967,47.397,47.643,67580,0
2016-09-22,48.625,51.139,47.819,50.559,190754,0
2016-09-23,51.375,55.274,51.247,54.735,311561,0
2016-09-26,54.43,56.522,54.008,55.088,189623,0
2016-09-27,55.098,57.043,54.882,56.463,135639,0
2016-09-28,56.463,58.055,56.444,57.387,83278,0
2016-09-29,57.151,58.496,56.012,57.564,188601,0
2016-09-30,57.661,60.569,57.661,59.068,299543,0
2016-10-03,58.664,59.872,58.664,59.331,82354,0
2016-10-04,59.596,60.639,59.214,59.43,71651,0
2016-10-05,59.735,60.668,59.519,60.265,70149,0
2016-10-06,60.383,60.413,58.664,58.742,64061,0
2016-10-07,58.476,58.476,56.994,57.524,136931,0
2016-10-10,57.741,58.625,56.512,56.582,115131,0
2016-10-11,56.386,56.866,55.5,55.658,57280,0
2016-10-12,55.608,56.492,55.432,55.874,42726,0
2016-10-13,55.264,55.364,54.75,54.882,34405,0
2016-10-14,55.255,56.502,55.098,56.237,84191,0
2016-10-17,56.376,56.482,55.746,56.15,50672,0
2016-10-18,56.66,56.66,55.648,56.472,35107,0
2016-10-19,56.482,57.19,56.08,56.512,49501,0
2016-10-20,56.453,56.453,55.187,55.599,30847,0
2016-10-21,55.038,55.451,54.548,55.255,66100,0
2016-10-24,55.698,56.668,54.678,55.481,44486,0
2016-10-25,55.698,55.698,54.45,55.432,48633,0
2016-10-26,55.226,55.599,55.118,55.462,39423,0
2016-10-27,55.628,55.992,54.766,55.197,29953,0
2016-10-28,55.167,56.306,54.764,56.237,52176,0
2016-10-31,56.08,57.289,55.52,57.18,74946,0
2016-11-01,57.21,57.407,56.577,56.974,89655,0
2016-11-02,53.556,53.556,50.363,51.866,190563,0
2016-11-03,51.866,52.261,48.958,50.559,120711,0
2016-11-04,50.549,52.309,50.549,51.572,49298,0
2016-11-07,52.525,54.735,52.004,53.939,92056,0
2016-11-08,53.939,54.774,53.005,54.194,43234,0
2016-11-09,53.811,58.134,53.811,57.878,64670,0
2016-11-10,58.055,61.635,57.643,61.514,79598,0
2016-11-11,61.1,63.85,61.1,63.172,134142,0
2016-11-14,63.507,64.193,61.984,62.583,97182,0
2016-11-15,62.563,63.497,62.008,63.192,40466,0
2016-11-16,63.31,65.648,62.672,65.638,76427,0
2016-11-17,65.491,66.129,64.597,64.705,79356,0
2016-11-18,64.941,65.441,63.585,63.684,47964,0
2016-11-21,64.156,64.509,63.453,63.949,66838,0
2016-11-22,64.459,64.597,63.85,64.362,56879,0
2016-11-23,64.528,66.394,64.341,65.53,122948,0
2016-11-25,65.972,66.423,65.441,65.707,27316,0
2016-11-28,65.57,65.796,64.823,64.941,36389,0
2016-11-29,65.124,65.134,64.107,64.177,27516,0
2016-11-30,64.472,65.622,63.258,63.702,35774,0
2016-12-01,63.969,65.168,63.969,64.403,26587,0
2016-12-02,63.169,64.425,63.061,63.367,41642,0
2016-12-05,63.278,65.094,63.278,63.811,32388,0
2016-12-06,63.663,64.951,63.495,64.709,37125,0
2016-12-07,64.797,66.594,64.522,66.445,43820,0
2016-12-08,66.505,67.471,66.209,67.037,47712,0
2016-12-09,66.909,67.837,66.745,67.511,55143,0
2016-12-12,67.086,67.521,65.892,66.356,38883,0
2016-12-13,66.662,66.662,65.311,65.478,77831,0
2016-12-14,65.124,66.308,65.124,65.153,45884,0
2016-12-15,65.124,66.007,65.124,65.153,56299,0
2016-12-16,64.877,65.498,63.199,63.318,113666,0
2016-12-19,63.111,63.693,62.707,63.041,44003,0
2016-12-20,63.189,64.205,63.189,63.535,28105,0
2016-12-21,63.199,64.669,63.199,63.416,23190,0
2016-12-22,63.151,63.436,62.533,62.814,31095,0
2016-12-23,63.485,63.959,62.557,63.92,34757,0
2016-12-27,63.426,65.193,63.426,64.275,16311,0
2016-12-28,63.502,64.541,63.502,64.058,28158,0
2016-12-29,64.077,64.486,63.308,63.436,24973,0
2016-12-30,63.465,63.565,62.43,62.924,43038,0
2017-01-03,63.594,64.561,62.981,64.364,31503,0
2017-01-04,64.758,65.331,64.285,64.561,33209,0
2017-01-05,64.65,65.51,63.121,63.288,27841,0
2017-01-06,63.574,64.157,62.173,62.35,29404,0
2017-01-09,61.936,62.193,61.176,61.206,31379,0
2017-01-10,61.226,62.435,60.752,61.907,33783,0
2017-01-11,61.759,62.854,61.759,62.203,17142,0
2017-01-12,60.901,62.203,60.881,61.393,18312,0
2017-01-13,61.324,62.622,61.324,61.996,19795,0
2017-01-17,61.68,61.68,60.811,60.841,20682,0
2017-01-18,61.246,61.246,60.407,60.891,30685,0
2017-01-19,60.979,61.675,60.19,61.344,34130,0
2017-01-20,61.443,62.41,60.476,60.703,31180,0
2017-01-23,60.756,60.881,60.042,60.722,23648,0
2017-01-24,60.782,62.754,60.782,62.38,31793,0
2017-01-25,62.934,63.418,62.39,62.518,35985,0
2017-01-26,62.657,63.101,61.936,62.508,28979,0
2017-01-27,63.693,63.801,62.163,62.637,16047,0
2017-01-30,62.035,62.035,61.058,61.344,31567,0
2017-01-31,60.466,61.048,59.913,60.703,29233,0
2017-02-01,59.153,60.564,57.812,59.529,44199,0
2017-02-02,59.617,60.387,58.375,58.946,34632,0
2017-02-03,59.549,60.269,59.213,59.893,35732,0
2017-02-06,59.568,60.336,59.006,59.123,38776,0
2017-02-07,59.558,60.003,58.769,59.123,20497,0
2017-02-08,58.759,59.607,57.57,58.068,38980,0
2017-02-09,58.068,60.2,58.068,60.17,46187,0
2017-02-10,60.447,61.59,59.198,61.216,20504,0
2017-02-13,61.6,62.141,61.285,61.71,24226,0
2017-02-14,61.433,62.153,60.634,60.979,32010,0
2017-02-15,60.752,61.877,60.231,61.788,22572,0
2017-02-16,61.877,61.956,60.742,61.503,36850,0
2017-02-17,61.61,62.498,60.91,62.39,56539,0
2017-02-21,62.271,63.633,62.271,63.584,35275,0
2017-02-22,63.248,64.167,61.837,62.054,29459,0
2017-02-23,62.35,62.35,59.923,60.14,36024,0
2017-02-24,59.529,60.259,59.46,60.2,33444,0
2017-02-27,60.215,61.434,59.381,61.434,43471,0
2017-02-28,60.571,60.978,59.619,60.373,45809,0
2017-03-01,57.012,68.414,57.012,64.409,161666,0
2017-03-02,64.25,64.25,60.651,61.384,71365,0
2017-03-03,61.602,61.84,60.046,61.652,38154,0
2017-03-06,61.127,61.563,60.675,61.127,32352,0
2017-03-07,60.831,60.839,59.173,59.599,38982,0
2017-03-08,59.927,59.927,57.567,57.577,35820,0
2017-03-09,57.527,58.43,57.175,57.409,35033,0
2017-03-10,58.033,58.39,56.665,57.2,37380,0
2017-03-13,57.022,58.167,56.615,56.794,26095,0
2017-03-14,56.218,57.659,56.199,56.645,24930,0
2017-03-15,56.625,57.557,55.714,57.24,41991,0
2017-03-16,57.349,58.316,55.744,56.496,46694,0
2017-03-17,56.566,58.599,56.566,58.003,71026,0
2017-03-20,57.498,58.542,56.694,57.101,26140,0
2017-03-21,57.795,57.795,54.742,54.82,44917,0
2017-03-22,54.81,54.81,53.611,54.315,66343,0
2017-03-23,54.285,56.665,54.285,56.15,59747,0
2017-03-24,55.228,56.576,55.228,56.208,59623,0
2017-03-27,55.356,56.14,54.87,55.941,30316,0
2017-03-28,55.822,56.338,54.523,55.872,53776,0
2017-03-29,55.544,56.253,55.237,55.892,61069,0
2017-03-30,55.679,56.04,54.047,55.376,44297,0
2017-03-31,55.544,56.199,54.776,55.912,65917,0
2017-04-03,56.199,56.843,54.408,54.523,69508,0
2017-04-04,54.702,55.494,54.236,54.791,64095,0
2017-04-05,55.266,55.852,53.046,53.234,66250,0
2017-04-06,53.294,55.058,53.294,54.642,64616,0
2017-04-07,54.732,55.356,54.087,55.098,150008,0
2017-04-10,55.098,55.802,54.692,55.554,57182,0
2017-04-11,55.326,55.852,54.702,55.534,30632,0
2017-04-12,55.158,55.644,54.504,55.148,77122,0
2017-04-13,54.81,55.148,53.413,53.571,40330,0
2017-04-17,53.849,54.087,53.205,54.077,32038,0
2017-04-18,53.551,54.582,53.551,54.454,22648,0
2017-04-19,54.815,55.276,54.752,55.019,40390,0
2017-04-20,55.872,60.046,55.872,58.767,75872,0
2017-04-21,59.313,60.087,57.914,58.311,56528,0
2017-04-24,59.759,59.759,58.469,59.153,35701,0
2017-04-25,59.709,61.335,59.153,60.482,40132,0
2017-04-26,60.502,62.123,59.629,61.285,55397,0
2017-04-27,61.414,61.91,60.011,60.482,33387,0
2017-04-28,60.591,60.839,59.451,59.599,37264,0
2017-05-01,59.798,60.046,58.875,59.589,30348,0
2017-05-02,69.238,71.369,67.299,68.414,320548,0
2017-05-03,68.414,69.248,67.671,68.206,180114,0
2017-05-04,68.592,69.932,68.146,69.416,103558,0
2017-05-05,69.981,72.867,69.584,70.804,92346,0
2017-05-08,70.933,73.511,69.674,71.379,116560,0
2017-05-09,71.488,75.256,71.172,75.048,133475,0
2017-05-10,74.78,75.652,71.765,72.42,97940,0
2017-05-11,72.202,73.188,70.952,72.469,67067,0
2017-05-12,72.063,73.536,71.27,73.313,60121,0
2017-05-15,73.867,75.325,73.421,74.591,128068,0
2017-05-16,73.937,74.716,73.075,73.848,68733,0
2017-05-17,72.291,73.729,71.694,71.964,52646,0
2017-05-18,71.785,73.203,71.133,71.706,67125,0
2017-05-19,71.954,72.559,70.834,71.19,64535,0
2017-05-22,71.389,73.371,70.789,73.085,84776,0
2017-05-23,73.133,74.066,72.514,73.937,83177,0
2017-05-24,73.867,74.73,73.639,73.699,90541,0
2017-05-25,74.829,75.315,72.925,73.381,38934,0
2017-05-26,73.153,73.551,71.309,73.124,27190,0
2017-05-30,73.485,74.528,71.693,72.828,47951,0
2017-05-31,72.927,74.62,72.232,74.301,63073,0
2017-06-01,74.062,75.088,72.43,74.192,50802,0
2017-06-02,74.152,76.143,73.486,75.177,48596,0
2017-06-05,74.67,75.844,74.306,75.098,57857,0
2017-06-06,74.819,75.974,73.823,75.357,49769,0
2017-06-07,75.307,75.891,73.425,73.674,142403,0
2017-06-08,73.515,75.396,73.495,73.584,154252,0
2017-06-09,74.022,75.765,73.266,74.67,72148,0
2017-06-12,73.614,76.163,73.465,74.699,68287,0
2017-06-13,74.928,76.044,74.928,75.755,46925,0
2017-06-14,75.874,75.874,73.43,73.873,43512,0
2017-06-15,73.246,74.58,73.126,74.58,37211,0
2017-06-16,73.634,74.55,73.564,74.331,49140,0
2017-06-19,74.68,75.476,73.704,74.958,52914,0
2017-06-20,74.829,74.919,73.311,73.793,40436,0
2017-06-21,73.774,73.774,71.782,72.201,39236,0
2017-06-22,72.181,72.539,71.324,71.623,61044,0
2017-06-23,71.643,72.181,71.125,71.703,207690,0
2017-06-26,72.001,72.917,71.295,71.374,74051,0
2017-06-27,71.364,71.558,70.1,70.389,43231,0
2017-06-28,70.757,70.757,69.95,70.428,68413,0
2017-06-29,70.627,70.687,68.935,70.07,59614,0
2017-06-30,70.1,70.936,69.577,69.941,143553,0
2017-07-03,70.558,72.28,70.16,71.494,70186,0
2017-07-05,71.504,72.31,69.702,70.727,66009,0
2017-07-06,70.518,70.518,69.174,69.453,39689,0
2017-07-07,69.761,70.14,69.154,69.453,64511,0
2017-07-10,69.015,70.249,68.182,70.03,38402,0
2017-07-11,69.891,71.016,68.203,70.548,58473,0
2017-07-12,71.185,72.101,70.488,70.956,30960,0
2017-07-13,70.647,72.041,70.04,71.295,34204,0
2017-07-14,71.285,71.723,71.125,71.175,45983,0
2017-07-17,71.095,72.38,70.244,71.583,47742,0
2017-07-18,71.245,71.474,70.189,71.046,41231,0
2017-07-19,71.215,71.991,71.066,71.374,42397,0
2017-07-20,71.573,72.28,70.229,71.474,31785,0
2017-07-21,71.673,71.683,70.692,71.314,57474,0
2017-07-24,71.454,71.593,70.416,70.946,41251,0
2017-07-25,71.454,71.733,70.787,71.235,71710,0
2017-07-26,71.344,71.723,70.13,70.498,42907,0
2017-07-27,70.637,71.454,70.259,70.926,57589,0
2017-07-28,70.807,71.036,70.468,70.747,42712,0
2017-07-31,70.289,71.464,70.289,70.548,35988,0
2017-08-01,70.588,70.797,69.473,70.568,41307,0
2017-08-02,72.549,72.549,62.344,64.226,147461,0
2017-08-03,64.216,66.356,64.216,65.43,118548,0
2017-08-04,64.096,65.744,64.096,64.674,66786,0
2017-08-07,64.684,65.192,63.927,64.206,88809,0
2017-08-08,64.216,70.677,64.216,67.471,170099,0
2017-08-09,67.471,68.377,67.163,67.392,54748,0
2017-08-10,66.934,67.756,65.45,65.46,86754,0
2017-08-11,64.495,67.541,64.495,67.382,93363,0
2017-08-14,67.9,68.751,67.183,68.567,89494,0
2017-08-15,68.666,68.666,67.76,68.218,45189,0
2017-08-16,68.646,69.134,68.009,68.666,60203,0
2017-08-17,68.288,68.756,66.934,67.053,49344,0
2017-08-18,66.715,67.939,66.386,67.551,61304,0
2017-08-21,67.422,67.591,66.327,66.506,42711,0
2017-08-22,66.725,68.367,66.725,68.029,54368,0
2017-08-23,67.641,68.487,67.367,67.87,83986,0
2017-08-24,67.949,68.288,67.203,67.571,61726,0
2017-08-25,67.86,68.477,67.616,67.671,43334,0
2017-08-28,68.158,68.338,67.571,68.049,44135,0
2017-08-29,67.591,68.119,66.676,67.8,24741,0
2017-08-30,67.68,69.08,67.68,68.84,50171,0
2017-08-31,69.09,71.36,68.83,71.18,98677,0
2017-09-01,71.25,72.11,70.27,71.69,57738,0
2017-09-05,71.69,72.21,67.8,68.41,83000,0
2017-09-06,68.71,69.31,67.27,67.49,50561,0
2017-09-07,67.55,68.51,66.72,68.33,46115,0
2017-09-08,68.12,69.575,67.72,69.06,38067,0
2017-09-11,69.58,70.1,68.67,70.09,27651,0
2017-09-12,70.31,72,70.31,70.89,74533,0
2017-09-13,70.7,71.81,70.7,71.53,25620,0
2017-09-14,71.38,71.805,69.71,71.65,37299,0
2017-09-15,71.78,72.81,70.76,72.65,88964,0
2017-09-18,72.78,74.13,72.78,73.61,49649,0
2017-09-19,73.5,74.05,73.5,73.84,37616,0
2017-09-20,73.87,73.96,72.55,72.94,90308,0
2017-09-21,72.86,73.54,71.9,73.03,46420,0
2017-09-22,73.03,73.62,72.77,72.97,21839,0
2017-09-25,72.97,74.02,71.362,73.08,50427,0
2017-09-26,73.36,74.485,72.88,73.63,52775,0
2017-09-27,74,75.87,73.3192,75.27,83222,0
2017-09-28,75.18,77.07,73.6,76.6,41931,0
2017-09-29,76.61,76.97,76.04,76.44,33486,0
2017-10-02,76.51,78.14,76.47,78.14,102906,0
2017-10-03,78.44,79.28,77.74,78.66,42886,0
2017-10-04,78.84,79.21,77.76,78.06,58066,0
2017-10-05,78.2,79.44,78.2,78.57,57927,0
2017-10-06,78.28,80.28,78.28,79.93,95713,0
2017-10-09,79.441,81.35,79.2859,80.5,85542,0
2017-10-10,80.7,80.93,79.353,80.53,59990,0
2017-10-11,80.43,81.29,79.92,80.77,56699,0
2017-10-12,80.53,82.315,80.41,82,95893,0
2017-10-13,80.62,80.78,76.1,76.33,173804,0
2017-10-16,76.39,78.57,76.39,77.88,70198,0
2017-10-17,77.89,79.81,77.569,79.3,78367,0
2017-10-18,79.3,81.41,78.77,80.99,105291,0
2017-10-19,80.55,81.97,79.7146,81.82,75705,0
2017-10-20,82.65,82.76,81.46,81.64,44702,0
2017-10-23,81.51,81.895,79.66,81.15,73625,0
2017-10-24,81.54,82.3299,80.7,81.56,56024,0
2017-10-25,81.39,81.93,79.74,80.77,60384,0
2017-10-26,81.21,81.9,80.4,80.47,62067,0
2017-10-27,80.42,80.42,78.72,80.3,70380,0
2017-10-30,79.44,79.56,77,77.21,62589,0
2017-10-31,77.49,78.995,77.46,78.49,53459,0
2017-11-01,79.36,80.155,77.04,77.86,69134,0
2017-11-02,77.94,81.94,77.94,80.97,127665,0
2017-11-03,83,93.9,83,90.01,173833,0
2017-11-06,84.46,85.94,82.29,83.06,149445,0
2017-11-07,83.17,83.84,80.54,80.98,68674,0
2017-11-08,80.62,81.07,78.76,80.88,61907,0
2017-11-09,79.85,81.44,79.66,80.36,41985,0
2017-11-10,79.9,81.26,79.9,80.93,43341,0
