Date,Open,High,Low,Close,Volume,OpenInt
2013-11-11,75.108,75.162,75.089,75.162,2135,0
2013-11-12,75.196,75.206,75.187,75.206,2209,0
2013-11-13,75.17,75.236,75.17,75.216,3630,0
2013-11-14,75.089,75.089,75.089,75.089,100,0
2013-11-15,74.984,74.984,74.86,74.86,256,0
2013-11-18,75.256,75.329,75.246,75.329,1761,0
2013-11-19,75.321,75.321,75.246,75.246,3359,0
2013-11-20,75.445,75.445,75.435,75.435,1068,0
2013-11-21,75.348,75.358,75.303,75.303,1605,0
2013-11-22,75.339,75.516,75.339,75.516,3230,0
2013-11-25,75.462,75.499,75.462,75.471,964,0
2013-11-26,75.406,75.435,75.406,75.435,766,0
2013-11-27,75.49,75.752,75.49,75.752,964,0
2013-12-02,75.791,75.817,75.592,75.64,4044,0
2013-12-03,75.303,75.471,75.303,75.471,1868,0
2013-12-04,75.761,75.761,75.525,75.525,2883,0
2013-12-05,75.49,75.49,75.321,75.321,2562,0
2013-12-06,75.516,75.543,75.516,75.516,6251,0
2013-12-09,75.525,75.525,75.416,75.435,6550,0
2013-12-10,75.311,75.583,75.311,75.563,10672,0
2013-12-11,75.696,75.826,75.583,75.771,6615,0
2013-12-12,75.714,75.743,75.714,75.723,2239,0
2013-12-16,75.686,75.771,75.686,75.743,8239,0
2013-12-17,75.64,75.882,75.64,75.882,1389,0
2013-12-18,76.024,76.118,76.024,76.061,4803,0
2013-12-19,76.08,76.219,76.08,76.219,4813,0
2013-12-20,76.398,76.5,76.378,76.5,7308,0
2013-12-23,76.651,76.734,76.651,76.715,39024,0
2013-12-24,76.539,76.623,76.539,76.623,8101,0
2013-12-26,76.734,76.734,76.305,76.305,1919,0
2013-12-27,76.182,76.285,76.182,76.285,2193,0
2013-12-30,76.623,76.623,76.539,76.584,1628,0
2013-12-31,76.633,76.671,76.613,76.671,11977,0
2014-01-02,76.763,76.763,76.724,76.763,4347,0
2014-01-03,76.856,76.866,76.773,76.773,6324,0
2014-01-06,76.894,76.921,76.661,76.661,34925,0
2014-01-07,76.773,76.773,76.584,76.705,2114,0
2014-01-08,76.754,76.754,76.695,76.705,4701,0
2014-01-09,76.594,76.623,76.555,76.555,2996,0
2014-01-10,76.529,76.555,76.52,76.539,2414,0
2014-01-13,80.628,80.628,76.305,76.539,1248,0
2014-01-14,76.564,76.603,76.564,76.594,4506,0
2014-01-15,76.661,76.661,76.324,76.324,2227,0
2014-01-16,76.305,76.584,76.305,76.539,4290,0
2014-01-17,76.481,76.539,76.314,76.455,5349,0
2014-01-21,76.5,76.51,76.455,76.472,15430,0
2014-01-22,76.547,76.555,76.52,76.547,1841,0
2014-01-23,76.153,76.201,76.118,76.201,987,0
2014-01-24,76.229,76.229,76.201,76.201,1495,0
2014-01-27,76.118,76.118,75.543,75.743,7930,0
2014-01-28,75.743,75.743,75.743,75.743,222,0
2014-01-29,75.791,75.862,75.771,75.862,5918,0
2014-01-30,75.977,75.977,75.892,75.938,8776,0
2014-01-31,75.714,75.714,75.714,75.714,323,0
2014-02-03,75.425,75.425,74.974,75.089,2800,0
2014-02-04,75.525,75.602,75.358,75.378,4306,0
2014-02-05,75.406,75.406,75.276,75.348,4301,0
2014-02-06,75.573,75.573,75.187,75.573,1311,0
2014-02-07,75.563,75.666,75.276,75.294,3435,0
2014-02-10,75.108,75.525,75.108,75.525,2227,0
2014-02-11,75.696,75.696,75.499,75.696,3357,0
2014-02-12,75.791,75.791,75.743,75.791,21857,0
2014-02-13,75.612,75.676,75.508,75.676,3478,0
2014-02-14,75.666,76.109,75.666,76.109,5265,0
2014-02-18,76.024,76.144,76.024,76.07,4104,0
2014-02-19,76.136,76.136,76.099,76.118,19911,0
2014-02-20,76.247,76.275,76.209,76.275,21183,0
2014-02-21,76.209,76.209,76.201,76.209,10157,0
2014-02-24,76.305,76.305,76.163,76.209,146364,0
2014-02-25,76.163,76.333,76.07,76.285,60056,0
2014-02-26,76.398,76.464,76.285,76.455,73261,0
2014-02-27,76.361,76.464,76.305,76.455,36499,0
2014-02-28,76.491,76.754,75.977,76.705,4783,0
2014-03-03,76.529,76.529,76.257,76.285,21292,0
2014-03-04,76.661,76.661,76.408,76.52,24253,0
2014-03-05,76.436,76.68,76.305,76.472,27588,0
2014-03-06,76.481,76.959,76.426,76.426,13118,0
2014-03-07,76.998,76.998,76.52,76.564,13047,0
2014-03-10,76.539,76.623,76.305,76.51,8732,0
2014-03-11,76.445,80.32,76.398,76.398,8910,0
2014-03-12,76.305,76.436,76.257,76.388,6713,0
2014-03-13,76.163,76.201,75.752,76.128,26250,0
2014-03-14,76.033,76.153,75.791,76.061,7874,0
2014-03-17,76.219,76.314,75.743,76.163,14626,0
2014-03-18,75.602,76.229,75.602,76.201,15891,0
2014-03-19,76.229,76.651,76.209,76.623,21590,0
2014-03-20,76.574,76.574,76.436,76.51,11149,0
2014-03-21,76.671,76.754,76.305,76.734,27516,0
2014-03-24,76.941,80.089,76.633,76.763,31434,0
2014-03-25,76.941,76.941,76.866,76.911,9038,0
2014-03-26,77.015,77.015,76.623,76.901,16237,0
2014-03-27,76.911,76.95,76.715,76.911,9656,0
2014-03-28,77.109,77.213,76.941,77.034,12583,0
2014-03-31,77.223,77.247,76.782,76.82,5631,0
2014-04-01,76.856,76.911,76.782,76.782,20727,0
2014-04-02,76.968,77.129,76.773,77.043,2251,0
2014-04-03,77.428,77.428,77.053,77.266,6653,0
2014-04-04,77.24,77.305,77.072,77.167,21677,0
2014-04-07,77.167,77.194,76.866,76.866,8817,0
2014-04-08,77.256,77.256,77.072,77.223,4147,0
2014-04-09,77.343,77.428,77.305,77.382,2195,0
2014-04-10,77.223,77.223,76.633,76.633,10296,0
2014-04-11,77.157,77.157,76.695,77.034,4865,0
2014-04-14,77.184,77.296,77.148,77.266,7158,0
2014-04-15,76.754,76.998,76.238,76.238,23633,0
2014-04-16,77.266,77.266,76.398,76.773,3863,0
2014-04-17,77.024,77.233,76.866,77.09,11593,0
2014-04-21,77.072,77.203,76.875,77.194,5971,0
2014-04-22,77.043,77.203,77.043,77.053,9248,0
2014-04-23,76.978,77.256,76.866,76.875,23198,0
2014-04-24,77.007,77.334,76.574,77.099,7781,0
2014-04-25,76.623,77.213,76.603,77.034,9345,0
2014-04-28,77.043,77.324,77.043,77.266,4991,0
2014-04-29,77.276,77.286,76.875,77.053,13594,0
2014-04-30,77.053,77.129,76.911,77.072,13241,0
2014-05-01,76.988,77.024,76.763,76.763,82791,0
2014-05-02,76.921,76.959,76.584,76.584,65862,0
2014-05-05,76.901,76.988,76.773,76.884,3208,0
2014-05-06,76.839,76.866,76.641,76.83,3840,0
2014-05-07,76.83,76.921,76.763,76.901,5484,0
2014-05-08,76.715,76.782,76.641,76.705,6230,0
2014-05-09,76.705,76.839,76.584,76.82,19909,0
2014-05-12,76.988,76.988,76.773,76.839,13808,0
2014-05-13,76.651,76.801,76.633,76.754,23525,0
2014-05-14,76.633,76.68,76.547,76.671,12560,0
2014-05-15,76.688,76.688,76.5,76.564,16523,0
2014-05-16,76.472,76.547,76.445,76.547,3342,0
2014-05-19,76.324,76.613,76.314,76.613,8028,0
2014-05-20,76.773,76.773,76.51,76.547,17860,0
2014-05-21,76.603,76.651,76.324,76.52,11540,0
2014-05-22,76.539,76.555,76.324,76.455,7232,0
2014-05-23,76.333,76.539,76.333,76.472,6398,0
2014-05-27,76.529,76.603,76.324,76.481,8071,0
2014-05-28,76.472,76.52,76.305,76.455,11298,0
2014-05-29,76.5,76.51,76.305,76.481,6623,0
2014-05-30,76.361,76.613,76.361,76.594,3093,0
2014-06-02,76.209,76.314,76.209,76.257,9410,0
2014-06-03,76.455,76.623,76.128,76.445,32338,0
2014-06-04,76.351,76.378,76.209,76.295,9064,0
2014-06-05,76.398,76.426,76.285,76.398,15244,0
2014-06-06,76.219,76.584,76.172,76.564,13156,0
2014-06-09,76.555,76.584,76.529,76.555,13702,0
2014-06-10,76.603,76.782,76.555,76.68,7902,0
2014-06-11,76.623,76.734,76.623,76.671,10219,0
2014-06-12,76.641,76.744,76.574,76.651,18576,0
2014-06-13,76.744,76.782,76.633,76.782,20836,0
2014-06-16,76.68,76.744,76.191,76.633,28725,0
2014-06-17,76.661,77.148,76.388,76.547,16876,0
2014-06-18,76.998,77.09,76.715,76.856,10873,0
2014-06-19,76.734,77.148,76.734,77.148,6104,0
2014-06-20,77.007,77.353,76.623,77.129,15328,0
2014-06-23,77.034,77.148,76.584,76.931,6031,0
2014-06-24,77.109,77.148,76.959,76.998,8417,0
2014-06-25,77.081,77.081,76.959,77.034,21587,0
2014-06-26,76.998,77.129,76.911,76.959,11989,0
2014-06-27,76.866,76.941,76.847,76.941,2092,0
2014-06-30,77.389,77.389,76.773,76.968,10251,0
2014-07-01,76.661,76.911,76.641,76.754,13241,0
2014-07-02,76.651,76.81,76.584,76.584,14526,0
2014-07-03,77.09,77.09,76.341,76.341,3693,0
2014-07-07,76.763,76.773,76.594,76.763,5310,0
2014-07-08,76.705,76.773,76.539,76.754,12961,0
2014-07-09,76.856,76.856,76.705,76.792,7895,0
2014-07-10,76.539,76.613,76.445,76.555,30804,0
2014-07-11,76.555,76.555,76.408,76.555,17564,0
2014-07-14,76.445,76.555,76.004,76.004,46657,0
2014-07-15,76.547,76.555,76.378,76.445,13626,0
2014-07-16,76.445,76.491,76.305,76.341,9181,0
2014-07-17,76.491,76.52,76.163,76.305,7254,0
2014-07-18,76.455,76.455,76.201,76.201,7681,0
2014-07-21,76.285,76.285,76.041,76.061,7988,0
2014-07-22,76.436,76.491,75.91,76.361,12972,0
2014-07-23,76.408,76.539,76.324,76.417,5551,0
2014-07-24,76.539,76.547,76.426,76.472,9040,0
2014-07-25,76.285,76.388,76.209,76.388,5329,0
2014-07-28,76.529,76.564,75.995,76.004,8971,0
2014-07-29,75.938,76.464,75.872,76.341,6366,0
2014-07-30,76.754,76.792,76.266,76.481,32304,0
2014-07-31,76.361,76.398,76.305,76.305,14414,0
2014-08-01,75.948,76.041,75.81,76.041,8112,0
2014-08-04,76.041,76.118,75.791,76.061,10999,0
2014-08-05,76.051,76.089,75.64,75.64,14240,0
2014-08-06,75.17,75.826,75.17,75.445,15870,0
2014-08-07,75.445,75.9,75.378,75.396,3320,0
2014-08-08,75.761,75.855,75.386,75.435,6631,0
2014-08-11,75.835,75.9,75.602,75.602,5191,0
2014-08-12,75.462,75.862,75.462,75.462,30243,0
2014-08-13,75.743,75.817,75.508,75.666,4557,0
2014-08-14,75.686,75.743,75.462,75.592,23465,0
2014-08-15,75.845,75.845,75.368,75.563,11489,0
2014-08-18,75.826,76.014,75.368,75.602,6120,0
2014-08-19,75.743,76.247,75.462,76.247,4427,0
2014-08-20,75.892,75.948,75.525,75.743,21533,0
2014-08-21,75.882,75.995,75.454,75.791,11784,0
2014-08-22,75.948,76.004,75.791,75.91,10246,0
2014-08-25,76.191,76.201,75.8,76.136,10249,0
2014-08-26,76.219,76.219,75.872,76.201,13576,0
2014-08-27,76.163,76.163,75.714,75.714,7903,0
2014-08-28,76.109,76.247,75.855,76.024,15509,0
2014-08-29,76.229,76.238,76.08,76.209,6067,0
2014-09-02,76.004,76.033,75.938,75.995,51334,0
2014-09-03,76.07,76.099,75.648,75.657,13642,0
2014-09-04,76.191,76.191,75.835,75.938,2934,0
2014-09-05,75.696,75.987,75.657,75.91,32916,0
2014-09-08,75.657,76.351,75.563,75.872,13438,0
2014-09-09,75.9,75.938,75.743,75.771,11506,0
2014-09-10,75.733,75.872,75.676,75.676,11521,0
2014-09-11,75.236,75.855,75.236,75.855,2519,0
2014-09-12,76.061,76.08,75.435,75.706,9395,0
2014-09-15,75.666,75.791,75.435,75.525,4070,0
2014-09-16,75.686,75.781,75.508,75.761,2633,0
2014-09-17,75.563,75.835,75.508,75.64,7896,0
2014-09-18,75.696,75.743,75.696,75.733,1697,0
2014-09-19,75.462,75.686,75.462,75.686,10066,0
2014-09-22,75.8,75.862,75.294,75.657,17023,0
2014-09-23,75.508,75.696,75.294,75.543,5077,0
2014-09-24,75.706,75.723,75.508,75.535,7249,0
2014-09-25,75.508,75.553,75.303,75.508,11986,0
2014-09-26,75.686,75.686,75.206,75.303,10946,0
2014-09-29,75.303,75.303,74.955,75.178,12816,0
2014-09-30,75.06,75.543,74.908,75.543,20804,0
2014-10-01,75.108,75.543,74.647,74.889,15397,0
2014-10-02,75.329,75.329,74.329,74.329,29317,0
2014-10-03,74.899,75.032,74.505,75.032,3917,0
2014-10-06,74.889,74.899,74.851,74.899,7295,0
2014-10-07,74.579,75.108,74.413,74.637,10290,0
2014-10-08,75.032,75.032,74.569,74.752,1424,0
2014-10-09,74.637,74.851,74.299,74.787,12570,0
2014-10-10,74.946,74.946,74.197,74.479,10941,0
2014-10-13,74.515,74.515,74.233,74.29,5081,0
2014-10-14,74.388,74.388,74.04,74.299,6615,0
2014-10-15,74.012,74.388,73.093,73.523,35050,0
2014-10-16,73.607,74.03,73.533,73.84,6647,0
2014-10-17,74.058,74.339,73.513,73.88,138378,0
2014-10-20,73.933,74.087,73.523,73.821,3244,0
2014-10-21,74.339,74.339,73.731,73.88,7825,0
2014-10-22,73.952,74.097,73.692,73.992,8711,0
2014-10-23,74.243,74.271,73.899,73.952,14004,0
2014-10-24,74.14,74.29,73.952,74.29,31431,0
2014-10-27,74.197,74.319,73.982,74.319,34008,0
2014-10-28,74.569,74.569,73.831,74.271,142662,0
2014-10-29,74.379,74.533,74.049,74.252,43335,0
2014-10-30,74.271,74.47,74.179,74.214,5107,0
2014-10-31,74.397,74.552,74.115,74.441,6003,0
2014-11-03,73.972,74.197,73.741,74.049,13706,0
2014-11-04,73.777,74.012,73.777,74.012,5072,0
2014-11-05,73.777,74.04,73.702,73.802,5819,0
2014-11-06,74.012,74.087,73.812,74.04,13819,0
2014-11-07,73.777,73.87,73.731,73.731,9376,0
2014-11-10,73.768,73.906,73.513,73.85,33167,0
2014-11-11,73.942,73.962,73.672,73.802,6621,0
2014-11-12,73.802,73.85,73.403,73.731,6756,0
2014-11-13,73.812,73.812,73.533,73.581,5959,0
2014-11-14,73.59,73.702,73.299,73.495,4180,0
2014-11-17,73.495,73.495,73.281,73.281,25779,0
2014-11-18,73.027,73.821,73.027,73.821,4365,0
2014-11-19,73.083,73.118,72.915,73.102,10640,0
2014-11-20,73.224,73.384,73.109,73.252,12627,0
2014-11-21,73.206,73.326,73.128,73.307,3143,0
2014-11-24,73.299,73.403,73.188,73.403,18759,0
2014-11-25,73.403,73.533,73.148,73.148,21000,0
2014-11-26,73.336,73.59,73.336,73.523,6852,0
2014-11-28,73.299,73.43,73.299,73.43,402,0
2014-12-01,72.897,72.971,72.569,72.812,29596,0
2014-12-02,72.85,73.188,72.85,73.046,2716,0
2014-12-03,72.85,73.316,72.85,72.905,10429,0
2014-12-04,72.897,73.158,72.773,72.981,7124,0
2014-12-05,72.962,73.027,72.841,73.027,7669,0
2014-12-08,73.188,73.188,72.671,72.679,10023,0
2014-12-09,72.417,72.552,72.335,72.354,25420,0
2014-12-10,72.427,72.493,72.09,72.243,6413,0
2014-12-11,72.354,72.503,72.127,72.136,33193,0
2014-12-12,72.036,72.09,71.818,71.818,13020,0
2014-12-15,71.999,72.261,71.972,72.07,2852,0
2014-12-16,71.489,71.717,71.389,71.717,20423,0
2014-12-17,71.625,72.271,71.444,72.027,12203,0
2014-12-18,72.286,72.286,72.099,72.214,6366,0
2014-12-19,72.214,72.214,71.876,71.876,13462,0
2014-12-22,71.847,72.296,71.809,71.867,16704,0
2014-12-23,72.09,72.436,71.903,72.09,23959,0
2014-12-24,72.018,72.09,71.952,72.07,4966,0
2014-12-26,72.286,72.286,71.734,72.052,10534,0
2014-12-29,71.893,72.427,71.893,72.427,8339,0
2014-12-30,72.214,72.373,72.09,72.363,95698,0
2014-12-31,72.233,72.465,71.837,72.427,17597,0
2015-01-02,71.837,72.108,71.809,72.061,6533,0
2015-01-05,72.251,72.251,71.708,72.008,7969,0
2015-01-06,71.462,71.903,71.462,71.893,6215,0
2015-01-07,72.052,72.204,71.708,72.194,13894,0
2015-01-08,71.932,72.279,71.734,71.857,4523,0
2015-01-09,71.726,72.09,71.518,71.518,3355,0
2015-01-12,71.837,72.061,71.556,71.726,3333,0
2015-01-13,71.847,72.185,71.595,72.027,8208,0
2015-01-14,71.258,71.717,71.228,71.68,34371,0
2015-01-15,71.743,71.809,71.125,71.345,2879,0
2015-01-16,71.228,71.708,70.826,71.345,11340,0
2015-01-20,71.665,71.665,71.007,71.369,3078,0
2015-01-21,71.69,71.69,71.18,71.605,4589,0
2015-01-22,71.671,71.717,71.209,71.509,13989,0
2015-01-23,71.566,71.699,71.278,71.556,6218,0
2015-01-26,71.78,72.052,71.462,72.044,19558,0
2015-01-27,71.952,71.952,71.462,71.809,5939,0
2015-01-28,71.708,71.999,71.408,71.752,14556,0
2015-01-29,71.536,71.857,71.454,71.837,14596,0
2015-01-30,72.243,72.243,71.071,71.528,6984,0
2015-02-02,71.635,71.708,71.625,71.625,5691,0
2015-02-03,71.893,71.893,71.353,71.444,13781,0
2015-02-04,72.194,72.194,71.353,71.625,7043,0
2015-02-05,71.462,71.809,71.462,71.68,40447,0
2015-02-06,71.809,71.809,71.298,71.426,7014,0
2015-02-09,71.903,72.09,71.556,71.708,10561,0
2015-02-10,72.417,72.493,71.932,72.243,5843,0
2015-02-11,72.204,72.204,71.671,72.117,5780,0
2015-02-12,72.306,72.56,72.044,72.223,19442,0
2015-02-13,72.325,72.679,71.585,72.099,25561,0
2015-02-17,72.127,72.868,72.09,72.822,12740,0
2015-02-18,72.455,72.661,72.108,72.588,8320,0
2015-02-19,72.214,72.782,72.214,72.782,9042,0
2015-02-20,72.736,72.981,72.532,72.812,63403,0
2015-02-23,72.626,73.027,72.606,72.764,59710,0
2015-02-24,73.027,73.027,72.522,72.773,24057,0
2015-02-25,72.746,73.027,72.626,72.764,12611,0
2015-02-26,73.007,73.027,72.653,72.897,14237,0
2015-02-27,73.017,73.066,72.699,72.897,7719,0
2015-03-02,73.102,73.102,72.407,72.868,21255,0
2015-03-03,72.99,73.607,72.653,72.981,11213,0
2015-03-04,72.981,73.083,72.634,72.971,64938,0
2015-03-05,72.998,73.083,72.597,73.046,131482,0
2015-03-06,72.552,73.571,72.484,73.504,68997,0
2015-03-09,73.495,74.149,73.214,73.645,105525,0
2015-03-10,73.403,73.543,73.102,73.326,87371,0
2015-03-11,73.384,73.523,73.224,73.307,7051,0
2015-03-12,73.102,73.168,72.792,73.093,89720,0
2015-03-13,72.944,73.083,72.792,72.897,20613,0
2015-03-16,72.475,72.971,72.108,72.373,139064,0
2015-03-17,72.233,72.363,72.008,72.146,8545,0
2015-03-18,71.809,72.381,71.743,72.315,25742,0
2015-03-19,72.261,72.325,71.885,71.885,52872,0
2015-03-20,72.315,72.315,72.061,72.117,12072,0
2015-03-23,72.271,72.407,72.243,72.315,16558,0
2015-03-24,72.296,72.381,72.223,72.279,38238,0
2015-03-25,72.465,72.465,72.09,72.09,17627,0
2015-03-26,72.099,72.513,72.099,72.493,7264,0
2015-03-27,72.223,72.279,72.108,72.185,13458,0
2015-03-30,72.185,72.465,72.185,72.455,3312,0
2015-03-31,72.315,72.465,72.185,72.325,13458,0
2015-04-01,72.373,72.373,72.136,72.233,21790,0
2015-04-02,72.117,72.233,72.117,72.127,11753,0
2015-04-06,72.606,72.606,72.398,72.398,4807,0
2015-04-07,71.78,72.465,71.77,72.373,5603,0
2015-04-08,72.233,72.56,72.027,72.09,6304,0
2015-04-09,71.981,72.736,71.981,72.661,9881,0
2015-04-10,72.233,72.905,72.233,72.773,71133,0
2015-04-13,72.868,72.868,72.653,72.699,16020,0
2015-04-14,72.56,72.699,72.417,72.503,25849,0
2015-04-15,72.588,72.606,72.446,72.606,5795,0
2015-04-16,72.588,72.643,72.542,72.56,20743,0
2015-04-17,72.626,72.746,72.363,72.389,17732,0
2015-04-20,72.606,72.699,72.56,72.653,27606,0
2015-04-21,72.643,72.728,72.389,72.653,43148,0
2015-04-22,72.653,72.653,72.513,72.606,16199,0
2015-04-23,72.653,72.671,72.606,72.653,3523,0
2015-04-24,72.746,72.746,72.626,72.626,13350,0
2015-04-27,72.782,72.792,72.597,72.754,42938,0
2015-04-28,72.689,72.822,72.56,72.822,36527,0
2015-04-29,72.699,72.699,72.373,72.465,26274,0
2015-04-30,72.606,72.653,72.373,72.436,10788,0
2015-05-01,72.407,72.484,72.194,72.484,5770,0
2015-05-04,72.532,72.532,72.325,72.513,10362,0
2015-05-05,72.455,72.455,72.233,72.389,13458,0
2015-05-06,72.503,72.503,72.354,72.465,10019,0
2015-05-07,72.325,72.325,72.185,72.286,25038,0
2015-05-08,72.363,72.465,72.233,72.446,14951,0
2015-05-11,72.417,72.503,72.233,72.354,16768,0
2015-05-12,72.493,72.493,72.345,72.465,67068,0
2015-05-13,72.465,72.465,72.325,72.427,46995,0
2015-05-14,72.373,72.513,72.373,72.465,21040,0
2015-05-15,72.493,72.513,72.325,72.373,36472,0
2015-05-18,72.345,72.56,72.345,72.542,32463,0
2015-05-19,72.606,72.634,72.243,72.513,22322,0
2015-05-20,72.279,72.513,72.279,72.446,26274,0
2015-05-21,72.417,72.465,72.417,72.455,40588,0
2015-05-22,72.373,72.455,72.233,72.373,43258,0
2015-05-26,72.279,72.465,72.233,72.335,12386,0
2015-05-27,72.407,72.417,72.279,72.335,9184,0
2015-05-28,71.999,72.315,71.999,72.194,11045,0
2015-05-29,72.018,72.233,71.999,71.999,12819,0
2015-06-01,72.09,72.09,71.625,71.69,37277,0
2015-06-02,71.734,71.903,71.566,71.885,8387,0
2015-06-03,71.999,71.999,71.857,71.972,17409,0
2015-06-04,72.09,72.09,71.837,71.837,9614,0
2015-06-05,72.136,72.204,71.942,72.117,20508,0
2015-06-08,72.07,72.117,71.8,71.923,4912,0
2015-06-09,71.952,71.962,71.708,71.79,38319,0
2015-06-10,72.052,72.061,71.717,72.061,7483,0
2015-06-11,71.999,72.07,71.857,71.999,19253,0
2015-06-12,71.999,72.036,71.717,71.903,16768,0
2015-06-15,71.885,71.932,71.726,71.8,10892,0
2015-06-16,71.595,71.913,71.435,71.655,19439,0
2015-06-17,72.044,72.044,71.717,71.952,9826,0
2015-06-18,71.809,71.989,71.518,71.761,22108,0
2015-06-19,71.857,71.857,71.536,71.847,4807,0
2015-06-22,71.566,71.752,71.546,71.752,15596,0
2015-06-23,71.435,71.867,71.435,71.809,11597,0
2015-06-24,71.362,71.818,71.362,71.818,15698,0
2015-06-25,71.575,71.913,71.418,71.893,11534,0
2015-06-26,71.857,71.903,71.536,71.809,19227,0
2015-06-29,71.809,71.809,71.258,71.258,21040,0
2015-06-30,71.307,71.761,71.307,71.671,20663,0
2015-07-01,71.717,71.752,71.336,71.645,40267,0
2015-07-02,71.708,71.708,71.389,71.528,2457,0
2015-07-06,71.19,71.435,71.08,71.435,6304,0
2015-07-07,71.345,71.435,70.968,71.248,17834,0
2015-07-08,71.152,71.509,71.152,71.218,8013,0
2015-07-09,71.268,71.426,71.152,71.152,10572,0
2015-07-10,71.671,71.671,71.199,71.528,5451,0
2015-07-13,71.471,71.536,71.152,71.48,8222,0
2015-07-14,71.605,71.625,71.062,71.435,6740,0
2015-07-15,71.408,71.528,71.116,71.317,17229,0
2015-07-16,71.369,71.989,70.978,71.989,12600,0
2015-07-17,71.353,71.379,71.228,71.379,6945,0
2015-07-20,71.345,71.389,71.152,71.326,16768,0
2015-07-21,71.248,71.298,71.116,71.248,25742,0
2015-07-22,71.248,71.288,70.678,71.218,20508,0
2015-07-23,71.152,71.209,70.603,70.921,16020,0
2015-07-24,70.853,70.968,70.779,70.872,3523,0
2015-07-27,70.978,71.062,69.909,70.126,34925,0
2015-07-28,70.687,70.734,70.198,70.285,6406,0
2015-07-29,70.687,70.687,70.087,70.526,12710,0
2015-07-30,70.593,70.706,70.218,70.593,6945,0
2015-07-31,70.285,70.687,70.08,70.313,11753,0
2015-08-03,70.406,70.425,69.89,70.377,4858,0
2015-08-04,70.256,70.387,69.909,70.031,4701,0
2015-08-05,70.387,70.387,69.852,70.071,21361,0
2015-08-06,70.218,70.218,69.684,69.852,10065,0
2015-08-07,69.984,70.106,69.59,69.664,11640,0
2015-08-10,69.974,69.974,69.654,69.694,10145,0
2015-08-11,69.79,69.89,69.395,69.441,11566,0
2015-08-12,69.636,69.645,69.405,69.414,2351,0
2015-08-13,69.704,69.704,69.367,69.471,6195,0
2015-08-14,69.608,69.654,69.251,69.308,11534,0
2015-08-17,69.308,69.654,69.27,69.357,5555,0
2015-08-18,69.9,69.9,69.347,69.654,17515,0
2015-08-19,69.733,69.751,69.471,69.664,26917,0
2015-08-20,69.519,69.554,69.162,69.28,31828,0
2015-08-21,69.057,69.5,68.944,68.944,29587,0
2015-08-24,67.223,69.308,67.223,68.543,81767,0
2015-08-25,68.503,68.815,68.503,68.795,11323,0
2015-08-26,68.701,69.192,68.552,68.972,8761,0
2015-08-27,68.72,69.011,68.552,68.664,37169,0
2015-08-28,69.076,69.152,68.768,69.03,7051,0
2015-08-31,69.28,69.357,69.095,69.095,5555,0
2015-09-01,69.001,69.001,68.72,68.815,35674,0
2015-09-02,68.815,69.001,68.768,69.001,10254,0
2015-09-03,68.963,69.251,68.909,68.972,3953,0
2015-09-04,69.095,69.192,68.815,69.047,5878,0
2015-09-08,69.03,69.192,69.03,69.095,9719,0
2015-09-09,69.233,69.377,69.076,69.076,5555,0
2015-09-10,69.142,69.327,69.095,69.152,9259,0
2015-09-11,69.377,69.377,69.105,69.124,2992,0
2015-09-14,69.192,69.192,68.991,69.095,14742,0
2015-09-15,69.182,69.192,69.038,69.192,11961,0
2015-09-16,69.142,69.414,69.095,69.172,21682,0
2015-09-17,69.225,69.433,69.124,69.217,36102,0
2015-09-18,69.627,69.627,69.124,69.142,82566,0
2015-09-21,69.201,69.377,69.142,69.377,7902,0
2015-09-22,69.347,69.377,69.142,69.21,3312,0
2015-09-23,69.152,69.28,69.105,69.172,2674,0
2015-09-24,69.085,69.182,68.953,68.953,66739,0
2015-09-25,69.047,69.327,68.86,69.001,3739,0
2015-09-28,68.991,69.011,68.571,68.729,8771,0
2015-09-29,68.768,68.825,68.44,68.513,3419,0
2015-09-30,68.778,68.778,68.394,68.72,10254,0
2015-10-01,68.263,68.263,67.944,68.065,8439,0
2015-10-02,68.186,68.186,67.626,68.11,6195,0
2015-10-05,68.065,68.523,68.065,68.206,13687,0
2015-10-06,68.065,68.581,67.972,68.139,25849,0
2015-10-07,68.626,68.701,68.273,68.533,23390,0
2015-10-08,68.533,68.899,68.345,68.355,8972,0
2015-10-09,68.494,68.533,68.44,68.484,7693,0
2015-10-12,68.484,68.72,68.484,68.635,18975,0
2015-10-13,68.533,68.909,68.533,68.533,8118,0
2015-10-14,68.692,68.815,68.533,68.552,32150,0
2015-10-15,68.581,68.805,68.484,68.562,8330,0
2015-10-16,68.72,68.815,68.533,68.795,5336,0
2015-10-19,68.815,68.815,68.543,68.768,15807,0
2015-10-20,68.761,68.929,68.683,68.696,8317,0
2015-10-21,68.909,68.953,68.805,68.843,5878,0
2015-10-22,69.076,69.142,68.843,69.03,5555,0
2015-10-23,69.28,69.414,69.28,69.414,6834,0
2015-10-26,69.308,69.536,69.308,69.327,1282,0
2015-10-27,69.308,69.48,69.225,69.29,7579,0
2015-10-28,69.28,69.48,69.217,69.441,2774,0
2015-10-29,69.377,69.414,69.28,69.299,34287,0
2015-10-30,69.308,69.433,69.217,69.308,7795,0
2015-11-02,69.28,69.28,69.001,69.114,6121,0
2015-11-03,69.172,69.28,69.03,69.21,3419,0
2015-11-04,69.318,69.318,69.172,69.308,13677,0
2015-11-05,69.405,69.461,69.28,69.441,2883,0
2015-11-06,69.405,69.471,69.405,69.471,10145,0
2015-11-09,69.471,69.654,69.377,69.424,11042,0
2015-11-10,69.509,69.528,69.386,69.528,2135,0
2015-11-11,69.519,69.544,69.308,69.536,6623,0
2015-11-12,69.562,69.562,69.29,69.414,3523,0
2015-11-13,69.471,69.471,69.27,69.471,2457,0
2015-11-16,69.367,69.377,69.21,69.299,4381,0
2015-11-17,69.471,69.471,69.201,69.424,4701,0
2015-11-18,69.414,69.471,69.29,69.471,6085,0
2015-11-19,69.308,69.471,69.28,69.471,69641,0
2015-11-20,69.471,69.617,69.377,69.451,4592,0
2015-11-23,69.424,69.684,69.367,69.367,12280,0
2015-11-24,69.544,69.751,69.509,69.509,2992,0
2015-11-25,69.581,69.714,69.471,69.544,4165,0
2015-11-27,69.636,69.636,69.562,69.562,851,0
2015-11-30,69.519,69.799,69.519,69.645,6945,0
2015-12-01,69.636,69.645,69.251,69.562,132445,0
2015-12-02,69.471,69.49,69.251,69.451,3528,0
2015-12-03,69.471,69.49,69.192,69.201,3031,0
2015-12-04,69.377,69.743,69.29,69.654,29266,0
2015-12-07,69.536,69.536,69.124,69.28,18372,0
2015-12-08,69.367,69.377,69.192,69.377,19784,0
2015-12-09,69.327,69.327,69.001,69.03,7371,0
2015-12-10,68.991,69.225,68.953,69.057,16125,0
2015-12-11,68.795,68.917,68.609,68.609,11110,0
2015-12-14,68.562,68.815,68.345,68.683,20231,0
2015-12-15,68.674,68.815,68.494,68.72,14099,0
2015-12-16,68.503,68.692,68.29,68.645,17089,0
2015-12-17,68.674,68.674,68.345,68.355,6195,0
2015-12-18,68.281,68.626,68.254,68.29,17089,0
2015-12-21,68.581,68.581,68.065,68.345,26703,0
2015-12-22,68.503,68.768,68.402,68.552,31256,0
2015-12-23,68.503,68.701,68.374,68.581,7562,0
2015-12-24,68.42,68.533,68.374,68.448,4922,0
2015-12-28,68.335,68.543,68.047,68.543,9361,0
2015-12-29,68.402,69.068,68.402,69.058,82638,0
2015-12-30,69.199,69.202,68.309,68.42,96083,0
2015-12-31,68.982,69.235,68.406,68.711,6686,0
2016-01-04,68.963,68.963,67.761,68.102,169680,0
2016-01-05,68.402,68.513,68.402,68.45,19257,0
2016-01-06,68.513,68.513,68.325,68.43,16921,0
2016-01-07,68.243,68.485,68.16,68.408,10951,0
2016-01-08,68.503,68.503,68.253,68.28,8832,0
2016-01-11,68.513,68.513,68.138,68.344,11124,0
2016-01-12,68.344,68.344,68.045,68.092,16881,0
2016-01-13,68.045,68.147,67.694,67.761,11446,0
2016-01-14,67.933,68.008,67.771,68.008,9382,0
2016-01-15,67.482,67.652,67.153,67.286,28348,0
2016-01-19,67.34,67.452,67.013,67.2,21949,0
2016-01-20,67.2,67.2,66.635,66.777,13397,0
2016-01-21,66.704,66.731,66.544,66.731,35288,0
2016-01-22,66.825,67.058,66.709,66.91,6456,0
2016-01-25,66.854,66.928,66.544,66.544,6328,0
2016-01-26,66.919,66.919,66.544,66.59,27875,0
2016-01-27,66.63,66.919,66.506,66.506,26540,0
2016-01-28,66.796,66.864,66.411,66.645,10316,0
2016-01-29,66.346,66.635,66.123,66.387,10756,0
2016-02-01,66.556,66.556,66.017,66.298,30501,0
2016-02-02,66.298,66.298,65.735,65.949,24210,0
2016-02-03,66.161,66.337,65.339,65.912,9388,0
2016-02-04,65.592,65.883,65.454,65.564,5155,0
2016-02-05,65.98,65.98,65.358,65.358,19952,0
2016-02-08,65.244,65.912,65.215,65.546,6182,0
2016-02-09,65.546,65.546,64.98,65.406,9748,0
2016-02-10,65.114,65.416,64.794,65.33,5044,0
2016-02-11,65.33,65.358,64.438,64.644,42281,0
2016-02-12,64.699,64.98,64.644,64.98,53096,0
2016-02-16,64.886,65.224,64.367,65.224,27181,0
2016-02-17,64.98,65.076,64.416,64.606,72035,0
2016-02-18,65.353,65.353,64.811,64.866,22335,0
2016-02-19,65.454,65.454,64.925,65.17,6948,0
2016-02-22,65.454,65.454,65.124,65.349,7553,0
2016-02-23,65.454,65.639,65.124,65.339,23529,0
2016-02-24,65.339,65.415,64.937,65.057,13846,0
2016-02-25,65.339,65.844,65.17,65.416,42494,0
2016-02-26,65.678,65.921,65.433,65.445,9427,0
2016-02-29,65.725,65.921,65.358,65.784,9505,0
2016-03-01,65.871,66.126,65.747,66.126,8942,0
2016-03-02,66.03,66.243,65.952,65.952,14033,0
2016-03-03,66.351,66.568,66.136,66.254,34146,0
2016-03-04,66.476,66.596,66.273,66.596,6283,0
2016-03-07,66.776,66.823,66.466,66.605,6003,0
2016-03-08,67.029,67.163,66.4,66.4,27916,0
2016-03-09,66.863,66.881,66.738,66.881,10300,0
2016-03-10,67.218,67.257,66.992,67.257,98593,0
2016-03-11,67.398,67.495,67.257,67.257,5190,0
2016-03-14,67.561,67.561,67.416,67.416,8492,0
2016-03-15,67.541,67.953,67.541,67.795,8556,0
2016-03-16,68.052,68.105,67.824,67.824,11179,0
2016-03-17,68.061,68.154,67.965,68.022,17331,0
2016-03-18,68.106,68.159,67.967,67.967,17189,0
2016-03-21,68.251,68.523,68.024,68.41,21470,0
2016-03-22,68.392,68.429,67.776,68.231,13961,0
2016-03-23,68.533,68.591,68.439,68.475,4441,0
2016-03-24,68.581,68.656,68.533,68.533,7845,0
2016-03-28,68.581,68.77,68.484,68.665,3462,0
2016-03-29,68.533,68.717,68.484,68.484,25601,0
2016-03-30,68.942,68.948,68.402,68.722,19223,0
2016-03-31,68.675,68.722,68.484,68.503,8403,0
2016-04-01,68.718,68.72,68.415,68.689,11894,0
2016-04-04,68.548,68.707,68.453,68.548,13546,0
2016-04-05,68.596,68.596,68.343,68.557,25394,0
2016-04-06,68.622,69.732,68.373,68.803,13247,0
2016-04-07,68.671,68.689,68.434,68.557,29375,0
2016-04-08,68.737,68.983,68.321,68.604,49737,0
2016-04-11,68.415,68.567,68.369,68.387,5304,0
2016-04-12,68.576,70.375,68.03,68.604,137278,0
2016-04-13,68.596,69.286,68.227,68.604,33369,0
2016-04-14,68.68,68.888,68.557,68.652,28669,0
2016-04-15,68.746,68.983,68.472,68.925,19663,0
2016-04-18,68.983,69.363,68.785,69.257,25188,0
2016-04-19,69.107,69.266,69.032,69.211,58215,0
2016-04-20,69.286,69.743,69.219,69.664,52703,0
2016-04-21,69.743,70.074,69.743,69.863,9134,0
2016-04-22,69.863,69.883,69.638,69.883,11308,0
2016-04-25,69.883,70.15,69.496,70.005,4972,0
2016-04-26,69.837,70.604,69.837,70.215,4893,0
2016-04-27,70.215,70.952,69.645,70.292,7968,0
2016-04-28,69.977,70.292,69.977,70.141,11146,0
2016-04-29,70.163,70.292,69.934,70.176,16231,0
2016-05-02,70.302,70.527,70.15,70.356,10191,0
2016-05-03,70.195,70.263,69.894,69.986,7529,0
2016-05-04,69.986,70.14,69.866,69.94,15260,0
2016-05-05,69.673,70.025,69.673,69.887,33952,0
2016-05-06,69.862,69.963,69.683,69.911,10004,0
2016-05-09,69.911,69.911,69.569,69.723,6627,0
2016-05-10,69.723,69.798,69.578,69.769,8800,0
2016-05-11,69.615,69.742,68.161,69.484,24026,0
2016-05-12,69.673,69.836,69.504,69.807,4150,0
2016-05-13,69.769,69.769,69.479,69.494,11105,0
2016-05-16,69.959,69.959,69.578,69.724,6367,0
2016-05-17,69.44,69.845,69.44,69.723,14422,0
2016-05-18,69.723,71.136,69.523,69.862,14600,0
2016-05-19,69.845,69.845,69.484,69.494,6456,0
2016-05-20,69.494,69.798,69.436,69.436,4977,0
2016-05-23,69.436,69.769,69.418,69.55,15084,0
2016-05-24,69.769,69.769,69.342,69.409,13932,0
2016-05-25,69.404,69.759,69.404,69.673,8163,0
2016-05-26,69.75,69.95,69.653,69.862,14028,0
2016-05-27,69.845,69.94,69.719,69.862,7571,0
2016-05-31,69.798,70.055,69.798,69.902,6498,0
2016-06-01,70.073,70.254,69.731,70.034,10118,0
2016-06-02,70.082,70.091,69.852,69.852,5789,0
2016-06-03,69.748,69.967,69.691,69.949,4684,0
2016-06-06,69.91,70.044,69.604,69.604,14154,0
2016-06-07,69.796,69.958,69.567,69.604,5318,0
2016-06-08,69.651,69.813,69.651,69.701,9699,0
2016-06-09,69.701,69.844,69.681,69.681,4867,0
2016-06-10,69.74,69.844,69.604,69.767,4378,0
2016-06-13,69.691,69.74,69.303,69.538,5798,0
2016-06-14,69.661,69.661,69.085,69.251,8104,0
2016-06-15,69.251,69.406,69.17,69.338,2380,0
2016-06-16,69.28,69.313,69.034,69.187,4713,0
2016-06-17,69.261,69.299,69.138,69.213,6647,0
2016-06-20,69.213,69.796,69.213,69.748,30751,0
2016-06-21,69.557,69.748,69.415,69.651,13797,0
2016-06-22,69.701,69.834,69.604,69.628,8420,0
2016-06-23,68.97,69.748,68.97,69.748,13759,0
2016-06-24,69.415,69.721,69.147,69.147,17410,0
2016-06-27,69.594,69.633,68.699,68.965,7131,0
2016-06-28,69.196,69.222,68.507,68.922,5531,0
2016-06-29,68.917,71.008,68.747,71.008,79228,0
2016-06-30,69.681,69.711,68.848,68.889,6570,0
2016-07-01,68.856,69.669,68.856,69.431,8109,0
2016-07-05,69.431,69.431,69.096,69.096,8846,0
2016-07-06,69.154,69.219,69.086,69.116,7424,0
2016-07-07,69.431,70.127,69.164,69.258,13950,0
2016-07-08,69.46,70.263,69.403,69.403,6956,0
2016-07-11,69.355,70.357,69.355,69.489,4209,0
2016-07-12,69.88,69.88,69.636,69.709,7533,0
2016-07-13,69.814,69.88,69.602,69.823,9540,0
2016-07-14,69.365,70.327,69.365,70.19,11602,0
2016-07-15,70.397,70.62,68.991,70.013,20710,0
2016-07-18,70.013,70.494,70.013,70.063,2644,0
2016-07-19,70.033,70.224,70.033,70.11,4314,0
2016-07-20,70.25,70.302,70.112,70.215,2714,0
2016-07-21,70.205,70.76,69.836,70.675,8234,0
2016-07-22,70.855,70.855,70.028,70.205,3879,0
2016-07-25,70.326,70.53,69.938,70.53,1323,0
2016-07-26,70.579,70.828,70.162,70.483,3526,0
2016-07-27,70.14,70.826,69.823,70.11,4605,0
2016-07-28,70.53,70.741,69.884,70.293,3929,0
2016-07-29,70.338,70.387,69.761,69.786,1651,0
2016-08-01,70.254,70.403,69.625,69.804,2562,0
2016-08-02,70.299,70.299,69.358,69.742,39047,0
2016-08-03,69.492,70.431,69.492,69.663,7399,0
2016-08-04,70.018,70.344,69.597,70.344,11684,0
2016-08-05,69.924,70.172,69.862,69.885,3449,0
2016-08-08,69.732,70.353,69.732,70.353,5158,0
2016-08-09,70.431,70.431,70.135,70.182,4784,0
2016-08-10,69.924,70.353,69.924,70.125,5808,0
2016-08-11,70.26,70.497,70.048,70.308,3842,0
2016-08-12,70.018,70.499,70.018,70.499,7914,0
2016-08-15,70.068,70.499,70.068,70.499,4895,0
2016-08-16,70.211,71.07,70.211,70.47,5678,0
2016-08-17,70.663,70.931,70.567,70.634,4226,0
2016-08-18,70.951,71.257,70.614,70.786,6434,0
2016-08-19,71.074,71.362,70.69,71.103,18265,0
2016-08-22,71.16,71.16,70.849,70.853,2032,0
2016-08-23,71.17,71.217,70.767,70.795,3223,0
2016-08-24,70.795,71.67,70.795,71.67,14913,0
2016-08-25,71.362,71.462,70.984,71.193,100601,0
2016-08-26,71.204,71.484,71.17,71.17,2335,0
2016-08-29,71.533,71.533,71.141,71.189,3629,0
2016-08-30,71.447,71.698,71.061,71.065,3491,0
2016-08-31,71.362,71.698,70.933,71.017,44904,0
2016-09-01,71.216,71.898,71.053,71.053,3943,0
2016-09-02,71.285,71.831,71.285,71.831,706,0
2016-09-06,71.898,71.898,70.788,71.255,7417,0
2016-09-07,71.053,71.815,70.909,70.909,3086,0
2016-09-08,70.793,71.361,70.793,70.996,9340,0
2016-09-09,71.446,71.446,70.735,70.735,4713,0
2016-09-12,69.928,71.109,69.928,70.701,17119,0
2016-09-13,70.642,71,70.601,70.75,4861,0
2016-09-14,70.611,70.889,70.611,70.697,2140,0
2016-09-15,71.552,71.898,70.322,70.919,105372,0
2016-09-16,70.504,70.931,70.428,70.745,2939,0
2016-09-19,70.513,70.918,70.513,70.793,3576,0
2016-09-20,70.91,71.177,70.812,70.899,28466,0
2016-09-21,71.168,71.168,70.699,71.082,15140,0
2016-09-22,70.889,71.109,70.63,71.024,15165,0
2016-09-23,70.889,71.082,70.745,70.745,6087,0
2016-09-26,70.716,71.311,70.716,71.078,10104,0
2016-09-27,70.812,71.175,70.706,70.726,3448,0
2016-09-28,70.706,71.177,70.706,71.03,10369,0
2016-09-29,71.03,71.361,70.793,70.793,8174,0
2016-09-30,70.889,71.39,70.793,71.39,3876,0
2016-10-03,71.107,71.608,70.953,71.241,16495,0
2016-10-04,70.944,71.319,70.874,70.981,6537,0
2016-10-05,71.357,71.384,70.846,70.934,15014,0
2016-10-06,70.914,71.329,70.836,71.329,7495,0
2016-10-07,71.088,71.416,71.088,71.124,5671,0
2016-10-10,71.463,71.868,71.253,71.261,13557,0
2016-10-11,71.549,72.005,71.301,71.658,182218,0
2016-10-12,71.849,72.033,71.521,71.896,36899,0
2016-10-13,71.849,71.849,71.598,71.676,34257,0
2016-10-14,71.668,72.015,71.439,71.781,25600,0
2016-10-17,71.935,71.995,71.604,71.868,32474,0
2016-10-18,72.042,72.206,71.781,72.033,12559,0
2016-10-19,71.906,72.158,71.906,72.138,11029,0
2016-10-20,72.216,72.273,72.07,72.07,167059,0
2016-10-21,72.322,72.322,72.06,72.263,8235,0
2016-10-24,72.186,72.248,71.957,72.148,11272,0
2016-10-25,72.09,72.309,72.09,72.177,11201,0
2016-10-26,72.042,72.196,71.995,72.09,3751,0
2016-10-27,72.196,72.219,71.819,72.138,14133,0
2016-10-28,72.118,72.118,71.668,71.762,12719,0
2016-10-31,72.042,72.196,71.811,71.935,5085,0
2016-11-01,72.194,72.194,71.604,71.604,9717,0
2016-11-02,71.884,71.972,71.497,71.609,4104,0
2016-11-03,71.759,71.759,71.44,71.759,13530,0
2016-11-04,71.584,71.682,71.43,71.43,13689,0
2016-11-07,71.43,71.712,71.404,71.44,3608,0
2016-11-08,71.72,71.962,71.535,71.932,44000,0
2016-11-09,71.932,71.932,71.363,71.893,4173,0
2016-11-10,71.952,72.369,71.893,72.369,14589,0
2016-11-11,72.059,72.629,72.059,72.175,22311,0
2016-11-14,72.04,72.378,71.382,71.72,71201,0
2016-11-15,72.233,72.664,71.702,72.435,11721,0
2016-11-16,72.475,72.638,71.953,72.515,7430,0
2016-11-17,72.214,72.62,72.214,72.345,20361,0
2016-11-18,72.194,72.773,72.002,72.523,43170,0
2016-11-21,72.29,72.581,72.185,72.194,10966,0
2016-11-22,72.219,72.484,72.049,72.243,20497,0
2016-11-23,72.068,72.185,71.952,72.049,35674,0
2016-11-25,72.049,72.638,71.942,72.581,46239,0
2016-11-28,72.243,72.746,72.136,72.514,24316,0
2016-11-29,72.465,72.61,72.261,72.35,77880,0
2016-11-30,72.629,72.891,72.088,72.891,33955,0
2016-12-01,73.697,73.697,72.723,72.723,10809,0
2016-12-02,72.626,73.178,72.538,72.538,13308,0
2016-12-05,73.158,73.507,73.012,73.012,13321,0
2016-12-06,73.285,73.338,72.654,72.654,12211,0
2016-12-07,73.304,73.517,73.132,73.517,24474,0
2016-12-08,73.517,73.517,72.626,73.012,55541,0
2016-12-09,73.401,73.401,73.012,73.091,10089,0
2016-12-12,73.295,73.421,73.04,73.109,20097,0
2016-12-13,73.352,73.431,73.109,73.109,12170,0
2016-12-14,73.382,73.692,73.229,73.576,106490,0
2016-12-15,73.595,74.453,73.595,73.963,84870,0
2016-12-16,73.702,73.866,73.461,73.595,43553,0
2016-12-19,73.547,74.478,73.459,73.487,34139,0
2016-12-20,73.963,74.521,73.208,73.953,52419,0
2016-12-21,74.142,74.142,73.802,73.891,57863,0
2016-12-22,74.269,74.269,73.563,73.832,19242,0
2016-12-23,73.59,74.08,73.467,73.881,17646,0
2016-12-27,74.105,74.124,73.938,73.978,34557,0
2016-12-28,74.115,74.115,73.934,74.07,10880,0
2016-12-29,74.142,74.236,74.017,74.105,16716,0
2016-12-30,73.958,74.221,73.958,74.137,9661,0
2017-01-03,74.259,74.338,73.891,74.07,32536,0
2017-01-04,74.105,74.368,74.014,74.241,26462,0
2017-01-05,74.231,74.231,73.975,74.051,28325,0
2017-01-06,74.075,74.191,74.027,74.031,45916,0
2017-01-09,74.124,74.124,73.686,73.783,24845,0
2017-01-10,73.978,73.978,73.666,73.832,13086,0
2017-01-11,73.901,73.958,73.672,73.851,15668,0
2017-01-12,73.891,74.348,73.715,73.881,20948,0
2017-01-13,73.948,74.046,73.881,73.983,20979,0
2017-01-17,73.871,73.948,73.705,73.881,14103,0
2017-01-18,73.93,73.985,73.556,73.812,38413,0
2017-01-19,73.832,74.027,73.765,73.958,34520,0
2017-01-20,73.832,74.009,73.832,73.948,16675,0
2017-01-23,75.068,75.191,73.657,73.841,24113,0
2017-01-24,73.745,74.046,73.708,74.046,29109,0
2017-01-25,73.696,74.085,73.686,73.705,25161,0
2017-01-26,73.978,74.142,73.934,74.115,9020,0
2017-01-27,74.182,74.182,73.776,73.832,21730,0
2017-01-30,74.115,74.25,73.851,73.934,38411,0
2017-01-31,73.856,74.017,73.765,73.958,9047,0
2017-02-01,74.105,74.105,73.695,73.695,31978,0
2017-02-02,73.744,74.046,73.695,73.938,76585,0
2017-02-03,73.812,74.008,73.754,73.822,25509,0
2017-02-06,73.881,73.983,73.7,73.851,27429,0
2017-02-07,73.792,74.025,73.754,73.92,26057,0
2017-02-08,73.92,74.243,73.734,73.734,26513,0
2017-02-09,73.891,73.891,73.695,73.861,27320,0
2017-02-10,73.861,73.958,73.646,73.891,52566,0
2017-02-13,74.027,74.07,73.656,73.656,24583,0
2017-02-14,73.998,74.212,73.861,74.115,34780,0
2017-02-15,73.938,74.279,73.938,74.251,48743,0
2017-02-16,74.232,74.289,74.095,74.095,18699,0
2017-02-17,74.143,74.173,74.018,74.115,33550,0
2017-02-21,74.056,74.306,74.056,74.246,28832,0
2017-02-22,74.193,74.251,74.085,74.085,40233,0
2017-02-23,74.222,74.397,74.193,74.232,29827,0
2017-02-24,74.065,74.387,74.065,74.279,21739,0
2017-02-27,74.309,74.426,74.095,74.279,19642,0
2017-02-28,74.369,74.416,74.319,74.359,28037,0
2017-03-01,74.773,74.871,74.168,74.196,27447,0
2017-03-02,74.226,74.754,74.226,74.47,57145,0
2017-03-03,74.421,74.791,74.254,74.567,33869,0
2017-03-06,74.606,74.744,74.519,74.567,79832,0
2017-03-07,74.567,74.597,74.283,74.283,58258,0
2017-03-08,74.323,74.635,74.283,74.507,84495,0
2017-03-09,74.283,74.509,74.099,74.333,27387,0
2017-03-10,74.489,74.489,73.844,74.206,22165,0
2017-03-13,74.412,74.412,74.196,74.196,46851,0
2017-03-14,74.142,74.333,74.142,74.236,30530,0
2017-03-15,74.167,74.383,74.128,74.274,48843,0
2017-03-16,74.21,74.353,74.128,74.196,49865,0
2017-03-17,74.343,74.343,74.147,74.259,24745,0
2017-03-20,74.303,74.333,74.128,74.128,22487,0
2017-03-21,74.264,74.323,74.18,74.226,67881,0
2017-03-22,74.206,74.383,73.894,74.196,65069,0
2017-03-23,74.167,74.283,74.05,74.089,47827,0
2017-03-24,74.353,74.383,73.894,73.894,38860,0
2017-03-27,73.981,74.293,73.941,74.109,22561,0
2017-03-28,74.089,74.368,74.079,74.079,26467,0
2017-03-29,74.293,74.383,74.177,74.341,28492,0
2017-03-30,74.383,74.47,74.274,74.293,23599,0
2017-03-31,74.303,74.519,74.079,74.089,48312,0
2017-04-03,74.33,74.399,74.271,74.29,30632,0
2017-04-04,74.34,74.34,74.017,74.017,45407,0
2017-04-05,74.31,74.35,73.879,74.232,31102,0
2017-04-06,74.017,74.369,73.918,74.256,16311,0
2017-04-07,74.28,74.409,74.017,74.32,29472,0
2017-04-10,74.37,74.67,74.193,74.193,14815,0
2017-04-11,74.33,74.389,74.017,74.017,47177,0
2017-04-12,74.32,74.34,74.017,74.017,60262,0
2017-04-13,74.027,74.271,73.673,74.183,87854,0
2017-04-17,74.124,74.183,73.849,74.017,16245,0
2017-04-18,73.987,74.136,73.918,73.928,51114,0
2017-04-19,73.933,74.133,73.654,73.82,27159,0
2017-04-20,74.056,74.059,73.844,73.957,43253,0
2017-04-21,74.007,74.094,73.947,73.995,29806,0
2017-04-24,73.967,74.305,73.82,73.839,34584,0
2017-04-25,73.967,74.29,73.83,73.918,52183,0
2017-04-26,74.33,74.33,73.908,74.115,43964,0
2017-04-27,74.065,74.277,73.967,73.967,96172,0
2017-04-28,74.252,74.37,74.115,74.242,29671,0
2017-05-01,74.23,74.541,74.004,74.004,18304,0
2017-05-02,74.171,74.388,74.054,74.308,71559,0
2017-05-03,74.122,74.368,74.054,74.23,29518,0
2017-05-04,74.23,74.368,74.22,74.348,21807,0
2017-05-05,74.368,74.378,74.318,74.368,30378,0
2017-05-08,74.368,74.692,74.254,74.485,20830,0
2017-05-09,74.564,74.692,74.278,74.692,39496,0
2017-05-10,74.417,74.82,74.417,74.692,24526,0
2017-05-11,74.505,74.957,74.505,74.722,20740,0
2017-05-12,74.771,74.781,74.652,74.781,19324,0
2017-05-15,74.622,75.006,74.622,74.938,11523,0
2017-05-16,74.456,75.607,74.456,74.859,43794,0
2017-05-17,75.154,75.449,74.662,74.682,28293,0
2017-05-18,74.682,75.34,74.682,74.938,24442,0
2017-05-19,74.81,75.086,74.603,74.603,22690,0
2017-05-22,74.603,75.076,74.603,74.899,15359,0
2017-05-23,74.762,75.076,74.603,74.869,172467,0
2017-05-24,74.966,75.253,74.682,74.806,24343,0
2017-05-25,74.613,75.052,74.613,74.771,32727,0
2017-05-26,74.722,75.193,74.682,74.859,21108,0
2017-05-30,74.702,75.066,74.672,74.869,29463,0
2017-05-31,74.613,75.036,74.613,74.722,22121,0
2017-06-01,74.872,74.999,74.684,74.941,34192,0
2017-06-02,74.674,74.699,74.497,74.497,17814,0
2017-06-05,74.634,74.862,74.527,74.605,13122,0
2017-06-06,74.537,74.773,74.507,74.537,43704,0
2017-06-07,74.684,74.787,74.586,74.656,32167,0
2017-06-08,74.674,74.872,74.586,74.773,12709,0
2017-06-09,74.684,74.872,74.61,74.783,14409,0
2017-06-12,74.714,74.849,74.586,74.803,21025,0
2017-06-13,74.724,74.892,74.399,74.615,52321,0
2017-06-14,74.453,75.138,74.453,74.734,22773,0
2017-06-15,74.468,75.114,74.468,74.803,28055,0
2017-06-16,74.754,74.941,74.684,74.783,45701,0
2017-06-19,74.684,74.941,74.684,74.887,43450,0
2017-06-20,74.734,74.999,74.714,74.773,22248,0
2017-06-21,74.783,74.902,74.634,74.714,31089,0
2017-06-22,74.634,75.009,74.634,74.852,15957,0
2017-06-23,74.684,74.911,74.684,74.877,18558,0
2017-06-26,74.912,74.999,74.832,74.867,17867,0
2017-06-27,74.76,75.019,74.76,75.019,15717,0
2017-06-28,75.089,75.197,74.989,75.148,35976,0
2017-06-29,75.079,75.237,75.06,75.138,12185,0
2017-06-30,75.177,75.439,75.177,75.423,26719,0
2017-07-03,75.353,75.502,75.037,75.037,7868,0
2017-07-05,75.709,75.709,75.166,75.383,198103,0
2017-07-06,75.482,75.591,75.255,75.295,40941,0
2017-07-07,75.829,75.829,75.265,75.601,38993,0
2017-07-10,75.383,75.631,75.314,75.611,53137,0
2017-07-11,75.482,75.631,75.482,75.611,61112,0
2017-07-12,75.631,75.769,75.383,75.669,25780,0
2017-07-13,75.581,75.867,75.502,75.631,21788,0
2017-07-14,75.631,75.779,75.571,75.759,71593,0
2017-07-17,75.674,75.768,75.363,75.581,94720,0
2017-07-18,75.621,75.707,75.423,75.65,30141,0
2017-07-19,75.65,75.779,75.473,75.699,22261,0
2017-07-20,75.581,75.809,75.492,75.679,15929,0
2017-07-21,75.739,75.829,75.554,75.789,12644,0
2017-07-24,75.838,75.877,75.353,75.433,197892,0
2017-07-25,75.759,75.808,75.591,75.591,25351,0
2017-07-26,75.551,75.832,75.551,75.631,49787,0
2017-07-27,75.799,76.025,75.555,75.631,78104,0
2017-07-28,75.779,75.897,75.631,75.739,19135,0
2017-07-31,75.897,75.897,75.709,75.819,13786,0
2017-08-01,75.787,76.054,75.787,75.807,10456,0
2017-08-02,76.004,76.004,75.648,75.827,42272,0
2017-08-03,75.657,75.817,75.657,75.672,15156,0
2017-08-04,76.27,76.27,75.648,75.757,19079,0
2017-08-07,75.648,75.722,75.648,75.677,19901,0
2017-08-08,75.667,75.687,75.528,75.533,37289,0
2017-08-09,75.518,75.717,75.201,75.499,24563,0
2017-08-10,75.36,75.45,75.003,75.003,30064,0
2017-08-11,75.053,75.182,74.864,74.864,15474,0
2017-08-14,74.939,75.061,74.854,74.864,14615,0
2017-08-15,75.608,75.608,74.854,75.171,14176,0
2017-08-16,74.914,75.47,74.914,75.221,29634,0
2017-08-17,75.039,75.181,74.864,74.934,24434,0
2017-08-18,74.904,75.241,74.904,75.157,20637,0
2017-08-21,75.201,75.306,74.874,75.093,20410,0
2017-08-22,75.142,75.35,75.142,75.181,71612,0
2017-08-23,74.983,75.053,74.94,75.043,17495,0
2017-08-24,74.944,75.142,74.939,75.103,30297,0
2017-08-25,75.123,75.152,75.021,75.132,17486,0
2017-08-28,75.103,75.123,74.954,74.954,98973,0
2017-08-29,74.914,75.053,74.854,74.884,19918,0
2017-08-30,75.078,75.083,74.855,74.973,23152,0
2017-08-31,75.103,75.103,74.964,74.964,21251,0
2017-09-01,75.17,75.17,75.072,75.112,8307,0
2017-09-05,75.072,75.47,74.734,75.47,115788,0
2017-09-06,74.994,75.122,74.926,75.042,17207,0
2017-09-07,75.072,75.072,74.754,75.042,26091,0
2017-09-08,74.872,74.902,74.783,74.823,13453,0
2017-09-11,74.754,74.922,74.754,74.922,15229,0
2017-09-12,75.17,75.17,74.862,75.072,12727,0
2017-09-13,75.151,75.151,74.823,74.982,10776,0
2017-09-14,75.26,75.27,75.102,75.2,17148,0
2017-09-15,75.072,75.36,75.072,75.27,14978,0
2017-09-18,75.31,75.39,75.1,75.39,16164,0
2017-09-19,75.27,75.518,75.27,75.489,14752,0
2017-09-20,75.37,75.618,75.34,75.558,35585,0
2017-09-21,75.518,75.688,75.518,75.678,11990,0
2017-09-22,75.668,75.936,75.618,75.618,17921,0
2017-09-25,75.668,75.916,75.628,75.837,23485,0
2017-09-26,75.618,76.036,75.618,76.026,24934,0
2017-09-27,76.156,76.299,75.876,76.214,132636,0
2017-09-28,76.224,76.25,76.066,76.234,13454,0
2017-09-29,76.066,76.553,76.066,76.553,16261,0
2017-10-02,76.485,76.714,76.265,76.674,39747,0
2017-10-03,76.485,77.582,76.475,76.734,33907,0
2017-10-04,76.824,76.824,76.555,76.724,12901,0
2017-10-05,76.594,77.013,76.594,76.943,73452,0
2017-10-06,76.664,77.023,76.574,76.574,45586,0
2017-10-09,77.083,77.183,76.664,76.913,33757,0
2017-10-10,76.933,76.973,76.631,76.704,20112,0
2017-10-11,76.684,76.981,76.684,76.844,36669,0
2017-10-12,76.884,76.933,76.435,76.465,46536,0
2017-10-13,76.764,76.784,76.386,76.724,36564,0
2017-10-16,76.275,76.714,76.275,76.704,15984,0
2017-10-17,76.834,76.868,76.466,76.589,17431,0
2017-10-18,76.674,76.874,76.661,76.824,25047,0
2017-10-19,76.734,76.883,76.599,76.834,19659,0
2017-10-20,76.983,77.073,76.674,77.043,25655,0
2017-10-23,77.322,77.322,76.714,76.943,18811,0
2017-10-24,77.083,77.272,76.983,77.203,49781,0
2017-10-25,76.983,77.251,76.983,77.083,89170,0
2017-10-26,77.262,77.332,77.17,77.312,41345,0
2017-10-27,77.133,77.462,77.003,77.352,37518,0
2017-10-30,77.362,77.382,77.003,77.013,19130,0
2017-10-31,77.292,77.382,76.903,77.183,96148,0
2017-11-01,77.41,77.41,77.0001,77.19,62883,0
2017-11-02,76.99,77.32,76.8989,76.92,29349,0
2017-11-03,77.2,77.2,76.5,76.95,30753,0
2017-11-06,76.97,77.018,76.58,76.77,28213,0
2017-11-07,76.71,77.0099,76.41,76.565,85716,0
2017-11-08,76.56,76.782,76.3,76.77,30133,0
2017-11-09,76.77,76.77,76.3,76.47,17931,0
2017-11-10,76.615,76.8299,76.3,76.58,21578,0
