Date,Open,High,Low,Close,Volume,OpenInt
2014-02-05,30.123,30.495,29.942,30.151,2180079,0
2014-02-06,30.087,30.332,30.051,30.305,1404389,0
2014-02-07,30.087,30.187,29.834,29.924,3025799,0
2014-02-10,29.49,29.689,29.079,29.49,3849008,0
2014-02-11,29.471,30.031,29.389,29.798,2122733,0
2014-02-12,29.5,29.732,29.117,29.264,2761949,0
2014-02-13,28.981,29.959,28.981,29.5,1529417,0
2014-02-14,29.344,30.214,29.344,30.041,995151,0
2014-02-18,30.051,30.305,29.86,30.116,993044,0
2014-02-19,30.169,30.214,29.853,30.031,981950,0
2014-02-20,30.008,30.36,29.879,30.069,275097,0
2014-02-21,30.178,30.35,29.952,30.16,607470,0
2014-02-24,30.214,30.578,30.069,30.087,558423,0
2014-02-25,29.969,30.295,29.844,29.889,509290,0
2014-02-26,29.942,30.133,29.798,30.106,452573,0
2014-02-27,29.942,30.178,29.933,30.141,300973,0
2014-02-28,30.287,30.967,30.151,30.831,1244496,0
2014-03-03,30.686,32.356,30.686,31.639,1833610,0
2014-03-04,31.684,32.121,31.594,31.911,617508,0
2014-03-05,31.802,32.429,31.693,32.112,485988,0
2014-03-06,32.083,33.303,32.076,32.447,705584,0
2014-03-07,32.447,32.583,31.649,32.337,587137,0
2014-03-10,32.165,32.363,31.875,31.902,483314,0
2014-03-11,31.911,31.911,31.177,31.567,303948,0
2014-03-12,31.539,32.41,31.494,32.383,407660,0
2014-03-13,32.337,32.337,31.957,32.229,566840,0
2014-03-14,32.047,33.174,32.047,32.744,317141,0
2014-03-17,32.909,33.181,32.836,33.008,197820,0
2014-03-18,32.956,33.359,32.937,33.225,258099,0
2014-03-19,33.018,33.197,32.42,32.601,350511,0
2014-03-20,32.439,32.854,32.047,32.829,238952,0
2014-03-21,32.909,33.581,32.656,32.873,967212,0
2014-03-24,32.873,33.303,32.165,32.447,219302,0
2014-03-25,32.492,32.836,31.847,32.302,267215,0
2014-03-26,32.22,32.429,31.476,31.574,245773,0
2014-03-27,31.413,31.948,31.413,31.847,300424,0
2014-03-28,31.847,32.293,31.693,31.847,331110,0
2014-03-31,31.957,32.682,31.785,32.601,429561,0
2014-04-01,32.665,32.899,31.993,32.774,288478,0
2014-04-02,32.656,33.165,32.536,33.108,382273,0
2014-04-03,33.036,33.108,32.482,32.873,382545,0
2014-04-04,32.854,33.303,32.656,33.197,408566,0
2014-04-07,33.165,33.344,32.764,32.956,455990,0
2014-04-08,32.829,33.328,32.347,32.937,275757,0
2014-04-09,33.118,33.359,32.392,32.474,549399,0
2014-04-10,32.638,32.646,31.712,32.01,553025,0
2014-04-11,32.047,32.492,31.667,31.785,359598,0
2014-04-14,31.948,32.373,31.785,32.121,236739,0
2014-04-15,32.076,32.736,31.883,32.266,332481,0
2014-04-16,32.439,32.754,32.229,32.583,516453,0
2014-04-17,32.474,33.253,32.283,32.556,280599,0
2014-04-21,32.556,32.976,32.556,32.638,386154,0
2014-04-22,32.802,32.881,32.447,32.528,204918,0
2014-04-23,32.492,32.937,32.492,32.61,328236,0
2014-04-24,32.846,33.263,32.783,33.128,478650,0
2014-04-25,33.253,33.69,32.692,33.156,316019,0
2014-04-28,33.391,33.603,32.569,33.156,324676,0
2014-04-29,33.235,33.491,32.944,33.061,158907,0
2014-04-30,33.017,33.749,32.917,33.449,286761,0
2014-05-01,33.576,33.74,32.917,33.704,225797,0
2014-05-02,33.585,33.932,32.998,33.274,177460,0
2014-05-05,33.244,33.613,32.954,33.181,226231,0
2014-05-06,33.776,34.042,33.174,33.274,267787,0
2014-05-07,33.685,33.932,33.035,33.42,316249,0
2014-05-08,33.294,33.557,32.504,32.615,321817,0
2014-05-09,32.707,33.235,32.533,32.861,189322,0
2014-05-12,33.061,33.475,32.917,33.044,206997,0
2014-05-13,33.099,33.226,32.624,32.907,156417,0
2014-05-14,32.964,33.118,32.606,33.061,249146,0
2014-05-15,33.061,33.19,32.732,32.981,168184,0
2014-05-16,33.128,33.32,32.917,33.226,140058,0
2014-05-19,33.197,33.411,32.781,32.781,183679,0
2014-05-20,32.817,33.027,32.131,32.716,153055,0
2014-05-21,32.732,33.044,32.304,32.569,295132,0
2014-05-22,32.606,32.981,32.551,32.981,144068,0
2014-05-23,32.99,33.217,32.879,33.108,110704,0
2014-05-27,33.254,33.603,33.108,33.529,173460,0
2014-05-28,33.557,34.151,33.371,33.968,169042,0
2014-05-29,34.142,34.151,33.391,33.475,132512,0
2014-05-30,33.44,33.593,33.244,33.491,164093,0
2014-06-02,33.43,33.986,33.118,33.51,214841,0
2014-06-03,33.118,33.401,32.897,32.926,478237,0
2014-06-04,32.781,33.63,32.652,33.613,223078,0
2014-06-05,33.585,33.813,33.284,33.776,148184,0
2014-06-06,33.804,33.895,33.638,33.638,290246,0
2014-06-09,33.704,34.197,33.638,34.113,225776,0
2014-06-10,34.159,34.279,33.848,34.069,236781,0
2014-06-11,33.886,34.142,33.694,33.904,246529,0
2014-06-12,34.003,34.142,33.712,33.977,221760,0
2014-06-13,33.968,34.609,33.712,34.599,370689,0
2014-06-16,34.609,34.609,34.123,34.351,256947,0
2014-06-17,34.48,34.747,34.215,34.37,329805,0
2014-06-18,34.242,34.764,34.206,34.471,298979,0
2014-06-19,34.496,34.671,34.132,34.197,294964,0
2014-06-20,34.105,34.825,34.078,34.773,427336,0
2014-06-23,34.901,34.947,34.496,34.728,288069,0
2014-06-24,34.652,35.486,34.564,35.027,347990,0
2014-06-25,34.874,35.477,34.783,35.249,377248,0
2014-06-26,35.121,35.148,34.599,34.783,325138,0
2014-06-27,34.699,35.576,34.525,34.525,4854142,0
2014-06-30,34.599,34.671,33.576,34.515,767237,0
2014-07-01,34.627,35.313,34.159,34.178,553648,0
2014-07-02,34.215,34.544,33.839,34.06,248920,0
2014-07-03,34.123,34.408,33.657,33.904,176529,0
2014-07-07,33.666,34.003,33.108,33.43,473160,0
2014-07-08,33.294,33.567,33.226,33.557,1028227,0
2014-07-09,33.576,33.804,33.244,33.694,322764,0
2014-07-10,33.197,33.895,33.174,33.831,397731,0
2014-07-11,33.685,33.868,33.43,33.776,520112,0
2014-07-14,33.932,33.95,33.73,33.858,215144,0
2014-07-15,33.74,34.023,33.694,33.877,220170,0
2014-07-16,33.904,34.003,33.361,33.794,320878,0
2014-07-17,33.666,34.197,33.567,33.986,474919,0
2014-07-18,33.877,34.515,33.813,34.488,329143,0
2014-07-21,34.26,34.388,34.042,34.225,158300,0
2014-07-22,34.323,34.544,34.142,34.534,443000,0
2014-07-23,34.471,34.99,34.462,34.627,373596,0
2014-07-24,34.609,35.074,34.591,35.047,389129,0
2014-07-25,34.792,35.259,34.361,34.388,348264,0
2014-07-28,34.388,34.792,34.169,34.652,225622,0
2014-07-29,34.582,34.864,34.444,34.515,244628,0
2014-07-30,34.628,34.682,33.808,33.954,242417,0
2014-07-31,33.678,33.678,33.164,33.164,377533,0
2014-08-01,33.189,33.264,32.61,32.951,575837,0
2014-08-04,33.117,33.382,31.939,33.328,658881,0
2014-08-05,32.149,33.264,32.103,32.894,507857,0
2014-08-06,32.858,33.254,32.251,32.27,400475,0
2014-08-07,32.399,32.426,31.854,32.278,227218,0
2014-08-08,32.195,32.894,32.168,32.757,181720,0
2014-08-11,32.885,33.164,32.352,32.444,212102,0
2014-08-12,32.535,32.848,32.324,32.564,251751,0
2014-08-13,32.592,32.858,32.471,32.692,145028,0
2014-08-14,32.702,33.392,32.592,33.382,160214,0
2014-08-15,33.587,34.6,33.492,33.982,725271,0
2014-08-18,34.166,34.204,33.421,33.65,274000,0
2014-08-19,33.623,34.296,33.559,34.075,165495,0
2014-08-20,33.991,34.232,33.568,34.194,158601,0
2014-08-21,34.194,34.25,33.724,34.048,157025,0
2014-08-22,34.019,34.176,33.578,33.882,137974,0
2014-08-25,34.029,34.287,33.623,33.909,338528,0
2014-08-26,33.808,33.991,33.714,33.873,263776,0
2014-08-27,33.873,34.407,33.873,34.351,211490,0
2014-08-28,34.232,34.36,33.937,34.102,216478,0
2014-08-29,34.075,34.564,34.075,34.48,149359,0
2014-09-02,34.628,34.923,33.909,34.315,417532,0
2014-09-03,34.268,34.407,33.954,34.083,260273,0
2014-09-04,34.176,34.379,34,34.139,260628,0
2014-09-05,34.039,34.7,34.019,34.416,205580,0
2014-09-08,34.496,34.6,34.24,34.471,212809,0
2014-09-09,34.351,34.351,33.825,34.075,262213,0
2014-09-10,34.129,34.149,33.623,33.991,108248,0
2014-09-11,33.78,34.25,33.724,34.25,103287,0
2014-09-12,34.194,34.223,33.164,33.355,286650,0
2014-09-15,33.441,33.632,33.025,33.206,152610,0
2014-09-16,33.088,33.77,33.088,33.521,254676,0
2014-09-17,33.492,33.688,33.181,33.421,127414,0
2014-09-18,33.441,33.688,33.313,33.492,156191,0
2014-09-19,33.549,33.808,33.264,33.78,752060,0
2014-09-22,33.596,33.762,32.951,33.098,230385,0
2014-09-23,32.996,33.164,32.738,33.025,259491,0
2014-09-24,33.107,33.107,32.527,32.61,303515,0
2014-09-25,32.535,32.666,32.103,32.195,287961,0
2014-09-26,32.177,32.278,31.514,32.038,255240,0
2014-09-29,31.782,32.324,31.633,31.965,287017,0
2014-09-30,31.947,32.123,31.541,31.551,324897,0
2014-10-01,31.577,32.186,31.384,31.577,380631,0
2014-10-02,31.662,31.9,31.366,31.597,184938,0
2014-10-03,31.873,32.242,31.495,32.177,244374,0
2014-10-06,32.158,32.242,32.077,32.132,268400,0
2014-10-07,32.038,32.222,31.835,31.873,259218,0
2014-10-08,31.772,33.052,31.671,32.894,336881,0
2014-10-09,32.786,33.025,31.697,31.801,310092,0
2014-10-10,31.615,32.564,31.567,32.149,553109,0
2014-10-13,32.298,32.796,32.14,32.298,283057,0
2014-10-14,32.471,33.355,32.315,33.284,554729,0
2014-10-15,32.885,33.328,32.471,32.914,414967,0
2014-10-16,32.26,33.098,32.186,32.877,381421,0
2014-10-17,33.244,33.244,32.508,32.683,259816,0
2014-10-20,32.517,33.181,32.36,33.155,227424,0
2014-10-21,33.216,33.616,33.052,33.421,211754,0
2014-10-22,33.539,34.029,33.531,33.596,260032,0
2014-10-23,33.909,34.435,33.798,34.039,300993,0
2014-10-24,34.139,34.139,33.724,33.937,161146,0
2014-10-27,33.817,34.213,33.669,33.954,184785,0
2014-10-28,34.102,35.022,33.991,35.004,291734,0
2014-10-29,35.004,35.357,34.634,34.698,343997,0
2014-10-30,34.718,35.478,34.718,35.109,316337,0
2014-10-31,35.718,35.718,34.932,35.219,417699,0
2014-11-03,35.229,35.718,35.117,35.339,278547,0
2014-11-04,35.339,35.711,35.099,35.672,199505,0
2014-11-05,35.914,36.109,35.598,36.027,221854,0
2014-11-06,35.942,36.22,35.588,36.211,834869,0
2014-11-07,36.397,36.759,36.119,36.499,225106,0
2014-11-10,36.499,36.701,36.109,36.425,180591,0
2014-11-11,36.425,36.443,36.1,36.267,186573,0
2014-11-12,36.017,36.191,35.756,36.147,208066,0
2014-11-13,36.138,36.157,35.199,35.247,301966,0
2014-11-14,35.376,35.886,35.301,35.386,373646,0
2014-11-17,35.432,35.766,35.275,35.756,270301,0
2014-11-18,35.796,36.35,35.588,35.904,271001,0
2014-11-19,35.796,35.923,35.413,35.84,160619,0
2014-11-20,35.618,35.962,35.551,35.886,164051,0
2014-11-21,36.201,36.359,35.952,36.267,311616,0
2014-11-24,36.22,36.257,35.904,36.184,134100,0
2014-11-25,36.323,36.369,35.895,36.211,169312,0
2014-11-26,36.249,36.332,36.053,36.249,120117,0
2014-11-28,36.34,36.572,35.904,36.027,164230,0
2014-12-01,36.007,36.73,35.692,36.499,311654,0
2014-12-02,36.517,38.197,36.332,37.733,433500,0
2014-12-03,37.853,38.986,37.853,38.799,482809,0
2014-12-04,38.708,39.06,38.197,38.773,498036,0
2014-12-05,38.986,39.34,38.531,39.125,473892,0
2014-12-08,38.977,39.283,38.754,39.125,429759,0
2014-12-09,38.818,39.895,38.746,39.85,385987,0
2014-12-10,39.442,39.989,38.848,38.912,406963,0
2014-12-11,39.199,39.85,39.042,39.627,753623,0
2014-12-12,39.488,39.774,38.455,38.57,407581,0
2014-12-15,38.642,38.939,38.039,38.336,295289,0
2014-12-16,37.882,38.403,37.361,37.957,565318,0
2014-12-17,37.966,38.651,37.696,38.622,420930,0
2014-12-18,38.986,39.321,38.598,39.199,451794,0
2014-12-19,39.173,39.488,38.967,39.173,723174,0
2014-12-22,39.097,39.125,37.983,38.484,414197,0
2014-12-23,38.56,39.005,38.345,38.738,351903,0
2014-12-24,38.598,39.393,38.422,39.246,172600,0
2014-12-26,39.403,39.822,39.125,39.774,208713,0
2014-12-29,39.683,41.131,39.312,41.009,464098,0
2014-12-30,40.573,40.804,38.828,38.977,447179,0
2014-12-31,38.903,39.34,38.197,38.255,411589,0
2015-01-02,38.455,39.033,38.263,38.912,231044,0
2015-01-05,38.632,38.688,38.124,38.55,243935,0
2015-01-06,38.55,38.848,38.029,38.326,311803,0
2015-01-07,38.642,39.618,38.403,39.533,413307,0
2015-01-08,39.913,40.731,39.683,40.657,626269,0
2015-01-09,40.638,40.897,39.757,40.294,501318,0
2015-01-12,40.415,40.471,39.442,39.979,458299,0
2015-01-13,40.324,41.122,39.832,40.352,420651,0
2015-01-14,40.053,41.018,39.802,40.944,313331,0
2015-01-15,40.833,41.074,40.343,40.769,228606,0
2015-01-16,40.657,41.714,40.553,41.64,320742,0
2015-01-20,41.705,42.206,41.184,42.113,317786,0
2015-01-21,42.131,42.513,41.844,42.437,397869,0
2015-01-22,42.735,43.003,42.262,42.691,734407,0
2015-01-23,42.792,43.153,42.633,42.792,557099,0
2015-01-26,42.633,42.772,41.733,42.594,389418,0
2015-01-27,42.393,42.762,42.288,42.578,268462,0
2015-01-28,42.604,42.661,41.529,41.797,257025,0
2015-01-29,41.844,42.262,41.174,42.245,381195,0
2015-01-30,41.864,42.254,40.954,41.009,271688,0
2015-02-02,41.158,41.724,40.535,41.659,280450,0
2015-02-03,41.78,42.076,41.576,41.733,248030,0
2015-02-04,41.409,41.686,40.973,41.084,212465,0
2015-02-05,41.418,41.612,41.018,41.529,174344,0
2015-02-06,41.557,41.659,39.403,39.783,451524,0
2015-02-09,39.627,40.026,38.939,39.042,221486,0
2015-02-10,39.312,39.747,38.622,39.673,522680,0
2015-02-11,39.497,39.887,38.708,39.06,242916,0
2015-02-12,39.107,39.719,38.848,39.543,254893,0
2015-02-13,39.636,39.636,38.718,38.949,306312,0
2015-02-17,38.875,39.033,38.197,38.422,271448,0
2015-02-18,38.465,39.673,38.465,39.487,329892,0
2015-02-19,39.608,39.803,38.971,39.204,161316,0
2015-02-20,39.056,39.468,38.541,39.401,219230,0
2015-02-23,39.318,39.934,38.971,39.906,247440,0
2015-02-24,39.803,40.101,39.468,39.879,196608,0
2015-02-25,39.833,39.991,39.251,39.382,175233,0
2015-02-26,39.458,39.487,38.776,39.028,152404,0
2015-02-27,39.121,39.42,38.869,38.897,197320,0
2015-03-02,38.897,38.897,38.056,38.475,241124,0
2015-03-03,38.383,38.69,38.046,38.475,164422,0
2015-03-04,38.289,38.373,37.532,38.046,197049,0
2015-03-05,38.316,38.616,38.103,38.512,177901,0
2015-03-06,38.131,38.185,37.121,37.41,192876,0
2015-03-09,37.373,37.766,36.737,36.813,236201,0
2015-03-10,36.672,37.327,36.344,37.112,322851,0
2015-03-11,37.345,37.644,37.252,37.486,232671,0
2015-03-12,37.747,38.325,37.747,38.316,242300,0
2015-03-13,38.215,38.465,37.317,37.906,233206,0
2015-03-16,37.972,38.757,37.896,38.653,282632,0
2015-03-17,38.532,38.72,38.225,38.412,173087,0
2015-03-18,38.475,39.598,38.215,39.363,283056,0
2015-03-19,39.363,39.823,38.869,39.458,268828,0
2015-03-20,39.767,40.524,39.767,40.13,846819,0
2015-03-23,40.12,40.12,39.654,39.86,296323,0
2015-03-24,39.784,40.065,39.588,39.737,280169,0
2015-03-25,39.663,40.001,39.073,39.261,232456,0
2015-03-26,39.337,39.719,38.916,39.073,209565,0
2015-03-27,39.14,39.478,38.841,39.353,246364,0
2015-03-30,39.495,40.15,39.3,40.028,396024,0
2015-03-31,40.065,40.551,39.683,40.411,443411,0
2015-04-01,40.448,40.719,40.038,40.701,253639,0
2015-04-02,40.514,40.973,40.289,40.329,184639,0
2015-04-06,40.27,40.683,40.093,40.617,237379,0
2015-04-07,40.532,40.532,40.065,40.101,159908,0
2015-04-08,40.357,40.357,39.737,39.971,199723,0
2015-04-09,39.971,40.02,39.44,39.803,183648,0
2015-04-10,40.028,40.329,39.608,40.233,202397,0
2015-04-13,40.27,40.58,39.71,39.737,125802,0
2015-04-14,39.897,40.028,39.523,39.663,97136,0
2015-04-15,39.813,40.093,39.598,40.011,199848,0
2015-04-16,39.775,40.11,39.271,40.083,331971,0
2015-04-17,39.702,39.962,39.31,39.458,246150,0
2015-04-20,39.727,40.214,39.401,39.962,251359,0
2015-04-21,40.14,40.625,39.879,39.888,302453,0
2015-04-22,39.833,39.991,39.373,39.626,163175,0
2015-04-23,39.588,39.962,39.346,39.71,222830,0
2015-04-24,39.823,40.347,39.663,40.196,146982,0
2015-04-27,40.329,40.357,39.242,39.532,337399,0
2015-04-28,39.569,40.11,39.31,39.888,227002,0
2015-04-29,39.56,39.71,39.328,39.578,164744,0
2015-04-30,38.811,39.971,38.512,39.232,547714,0
2015-05-01,39.31,39.747,39.028,39.702,199081,0
2015-05-04,39.692,40.074,39.271,39.281,140779,0
2015-05-05,39.112,39.242,38.532,38.71,383612,0
2015-05-06,38.74,39.019,38.166,38.72,313950,0
2015-05-07,38.71,39.169,38.581,39.01,203503,0
2015-05-08,39.353,39.608,39.01,39.487,255135,0
2015-05-11,39.448,39.841,39.271,39.363,252355,0
2015-05-12,39.019,39.186,38.581,39.121,183374,0
2015-05-13,39.403,39.592,39.009,39.33,171419,0
2015-05-14,39.471,40.035,39.461,40.017,215604,0
2015-05-15,39.998,40.487,39.779,40.308,285869,0
2015-05-18,40.308,40.741,40.045,40.665,314684,0
2015-05-19,40.665,40.797,40.497,40.665,199460,0
2015-05-20,40.647,41.192,40.647,41.09,269876,0
2015-05-21,41.061,41.268,40.957,41.201,338698,0
2015-05-22,41.343,41.362,41.023,41.268,244068,0
2015-05-26,41.041,41.118,40.647,40.91,207093,0
2015-05-27,41.061,41.298,40.862,41.239,200096,0
2015-05-28,41.08,41.523,40.985,41.483,235626,0
2015-05-29,41.268,41.852,41.09,41.739,601991,0
2015-06-01,41.483,42.133,41.371,41.635,304712,0
2015-06-02,41.305,41.39,40.487,40.608,266715,0
2015-06-03,40.702,40.721,39.885,40.026,797945,0
2015-06-04,39.799,40.232,39.639,39.687,176308,0
2015-06-05,39.027,39.489,39.027,39.083,251712,0
2015-06-08,39.027,39.442,38.952,39.009,228774,0
2015-06-09,38.999,39.412,38.905,39.252,278002,0
2015-06-10,39.602,40.118,39.311,39.92,479168,0
2015-06-11,40.053,40.232,39.92,40.118,360943,0
2015-06-12,40.099,40.278,39.752,39.893,228987,0
2015-06-15,39.639,39.94,39.301,39.724,230685,0
2015-06-16,39.602,40.308,39.32,40.08,346983,0
2015-06-17,40.08,40.468,40.035,40.232,244810,0
2015-06-18,40.269,40.89,40.178,40.601,275718,0
2015-06-19,40.448,40.825,40.382,40.487,478680,0
2015-06-22,40.608,40.779,40.328,40.561,181935,0
2015-06-23,40.515,40.711,40.099,40.194,252387,0
2015-06-24,40.187,40.551,39.93,40.43,233871,0
2015-06-25,40.278,40.411,39.789,39.866,138813,0
2015-06-26,39.866,40.158,39.696,40.017,485374,0
2015-06-29,39.949,40.524,39.489,39.847,255325,0
2015-06-30,40.09,40.242,39.752,40.072,333485,0
2015-07-01,40.158,40.328,39.762,39.998,436942,0
2015-07-02,40.468,40.93,40.099,40.656,320007,0
2015-07-06,40.601,40.977,40.204,40.948,561312,0
2015-07-07,41.155,42.531,40.401,42.258,588714,0
2015-07-08,42.114,42.342,41.88,42.191,406777,0
2015-07-09,42.352,42.352,41.305,41.333,341461,0
2015-07-10,40.675,41.419,40.401,40.939,410920,0
2015-07-13,40.515,41.465,40.515,40.76,247892,0
2015-07-14,40.862,41.298,40.788,41.211,205896,0
2015-07-15,41.221,41.654,40.89,41.598,139765,0
2015-07-16,41.625,42.399,41.625,42.292,284638,0
2015-07-17,42.292,42.379,41.973,42.123,368545,0
2015-07-20,42.097,42.123,41.57,41.635,136690,0
2015-07-21,41.644,41.758,41.137,41.231,157931,0
2015-07-22,41.146,41.804,41.146,41.701,148691,0
2015-07-23,41.758,41.945,41.031,41.231,206894,0
2015-07-24,41.099,41.438,41.023,41.211,177581,0
2015-07-27,41.07,41.588,40.948,41.061,148481,0
2015-07-28,41.164,41.172,40.637,41.041,187353,0
2015-07-29,40.939,41.429,40.741,41.146,299931,0
2015-07-30,40.882,42.342,40.251,41.598,314590,0
2015-07-31,41.937,42.774,41.692,42.399,321814,0
2015-08-03,42.36,42.784,42.143,42.36,436372,0
2015-08-04,42.284,42.492,41.673,41.852,302163,0
2015-08-05,41.908,42.502,41.87,42.114,233659,0
2015-08-06,42.143,42.239,41.137,41.644,375291,0
2015-08-07,41.39,42.133,41.164,42.021,304712,0
2015-08-10,42.114,42.54,41.87,42.069,303334,0
2015-08-11,42.078,42.37,41.588,41.937,250459,0
2015-08-12,40.524,42.203,40.524,42.089,372286,0
2015-08-13,42.051,42.402,41.709,42.079,288418,0
2015-08-14,41.908,42.742,41.813,42.742,236095,0
2015-08-17,42.638,43.208,42.411,43.188,325235,0
2015-08-18,43.131,43.188,42.666,42.847,274071,0
2015-08-19,42.609,43.141,42.457,42.77,248753,0
2015-08-20,42.599,43.046,42.335,42.382,231135,0
2015-08-21,41.841,42.599,41.51,41.918,338421,0
2015-08-24,40.447,41.652,40.429,40.591,713770,0
2015-08-25,41.803,41.803,40.371,40.467,619139,0
2015-08-26,41.141,41.15,40.041,40.762,337577,0
2015-08-27,41.016,41.226,40.155,41.074,416699,0
2015-08-28,41.112,41.303,40.487,40.79,172904,0
2015-08-31,40.827,41.69,40.447,40.732,300234,0
2015-09-01,40.202,40.685,39.7,39.736,365534,0
2015-09-02,40.097,40.097,39.187,39.605,446659,0
2015-09-03,39.736,40.031,39.652,39.945,213517,0
2015-09-04,39.566,39.643,39.083,39.528,217632,0
2015-09-08,40.202,40.676,39.709,40.601,357938,0
2015-09-09,40.648,40.933,40.371,40.542,283985,0
2015-09-10,40.457,40.694,39.842,39.926,173609,0
2015-09-11,39.813,40.24,39.491,40.22,132392,0
2015-09-14,40.25,40.515,40.05,40.155,116358,0
2015-09-15,40.23,40.676,40.145,40.515,149166,0
2015-09-16,40.618,41.177,40.561,41.093,175328,0
2015-09-17,41.167,42.183,41.093,41.738,191259,0
2015-09-18,41.339,42.144,41.283,41.7,399186,0
2015-09-21,41.973,42.098,41.587,41.69,157606,0
2015-09-22,41.415,41.861,40.846,41.348,163619,0
2015-09-23,41.48,41.567,41.206,41.303,140517,0
2015-09-24,41.273,41.841,41.131,41.784,126099,0
2015-09-25,41.803,42.382,41.434,41.861,185458,0
2015-09-28,41.822,42.325,41.69,41.973,178401,0
2015-09-29,41.993,42.372,41.718,42.041,179655,0
2015-09-30,42.144,43.092,42.089,42.97,321331,0
2015-10-01,43.017,43.178,42.355,42.827,223225,0
2015-10-02,42.876,43.755,42.534,43.746,234931,0
2015-10-05,43.985,44.761,43.764,44.657,225350,0
2015-10-06,44.449,44.685,43.985,44.05,189994,0
2015-10-07,44.212,44.476,43.926,44.258,203180,0
2015-10-08,44.504,45.311,44.258,45.178,293693,0
2015-10-09,45.178,45.472,44.601,44.997,188095,0
2015-10-12,45.112,45.871,44.931,45.405,207422,0
2015-10-13,45.311,45.632,44.742,44.997,160983,0
2015-10-14,45.112,45.348,44.504,44.591,154548,0
2015-10-15,44.77,45.301,44.685,45.283,423134,0
2015-10-16,45.348,45.955,45.311,45.747,215524,0
2015-10-19,45.558,46.411,45.482,46.296,168052,0
2015-10-20,46.116,46.271,45.757,46.116,165334,0
2015-10-21,46.204,46.555,45.538,45.586,156869,0
2015-10-22,45.728,46.535,45.728,46.457,244004,0
2015-10-23,46.564,47.272,45.377,45.803,164991,0
2015-10-26,46.106,46.648,45.927,46.571,158346,0
2015-10-27,46.345,46.571,45.881,46.106,310150,0
2015-10-28,46.231,46.706,45.777,46.686,299706,0
2015-10-29,46.676,47.141,45.122,46.267,244744,0
2015-10-30,46.315,46.79,45.993,46.296,211514,0
2015-11-02,46.257,46.564,45.511,45.803,327996,0
2015-11-03,45.777,46.184,45.396,46.013,231242,0
2015-11-04,45.965,46.457,45.822,46.204,138936,0
2015-11-05,46.257,46.257,45.709,45.965,133343,0
2015-11-06,45.501,45.596,43.965,44.335,246959,0
2015-11-09,43.926,44.04,43.198,43.945,325005,0
2015-11-10,44.023,45.071,44.023,45.044,177339,0
2015-11-11,45.081,45.777,44.958,45.683,147888,0
2015-11-12,45.472,46.101,44.71,44.862,171890,0
2015-11-13,44.615,45.071,44.176,44.194,183313,0
2015-11-16,44.194,45.435,44.07,45.396,193165,0
2015-11-17,45.32,45.425,45.034,45.148,226076,0
2015-11-18,45.11,45.607,44.309,45.559,188135,0
2015-11-19,45.567,46.007,45.454,45.949,192957,0
2015-11-20,46.159,46.399,45.435,45.644,206057,0
2015-11-23,45.683,46.341,45.502,46.292,130907,0
2015-11-24,46.027,46.626,45.577,46.464,105493,0
2015-11-25,46.543,46.666,46.159,46.464,108271,0
2015-11-27,46.399,46.951,46.236,46.675,61315,0
2015-11-30,46.733,47.093,46.292,46.513,213184,0
2015-12-01,46.715,47.389,46.331,46.733,271391,0
2015-12-02,46.626,46.779,46.14,46.533,118759,0
2015-12-03,46.749,46.749,45.454,45.549,191193,0
2015-12-04,45.587,46.399,45.587,46.218,202597,0
2015-12-07,46.14,46.272,45.702,46.056,175976,0
2015-12-08,45.825,46.646,45.702,46.587,175141,0
2015-12-09,46.416,46.733,46.13,46.179,160256,0
2015-12-10,46.179,46.179,45.358,45.492,132587,0
2015-12-11,44.862,45.845,44.623,44.7,205324,0
2015-12-14,44.68,45.176,43.783,44.67,194487,0
2015-12-15,44.757,45.911,44.757,45.835,199350,0
2015-12-16,46.149,46.961,45.855,46.828,240016,0
2015-12-17,46.867,47.181,46.685,46.828,255528,0
2015-12-18,46.818,46.99,45.949,46.454,654437,0
2015-12-21,46.626,46.961,45.921,46.464,209098,0
2015-12-22,46.577,47.457,45.893,47.428,209438,0
2015-12-23,47.59,48.173,47.59,48.125,171994,0
2015-12-24,48.04,48.325,47.81,48.04,87888,0
2015-12-28,47.982,49.08,47.963,48.974,284325,0
2015-12-29,48.974,49.414,48.83,48.946,239836,0
2015-12-30,48.956,49.242,48.878,48.982,170194,0
2015-12-31,48.937,49.194,47.849,47.868,202844,0
2016-01-04,47.668,47.696,46.272,46.562,385030,0
2016-01-05,46.577,46.961,46.037,46.626,344639,0
2016-01-06,46.416,47.256,46.416,47.113,371919,0
2016-01-07,46.57,46.838,46.149,46.179,577097,0
2016-01-08,46.302,46.828,45.806,46.209,495405,0
2016-01-11,46.236,47,46.236,46.838,325286,0
2016-01-12,47.171,47.171,46.037,46.951,466179,0
2016-01-13,47.065,47.389,46.464,46.705,439760,0
2016-01-14,46.818,49.109,46.666,49.05,713569,0
2016-01-15,47.933,49.222,47.895,48.946,520954,0
2016-01-19,49.337,49.691,48.859,49.28,328162,0
2016-01-20,50.09,50.511,48.716,49.794,518674,0
2016-01-21,50.09,50.486,48.677,48.849,639722,0
2016-01-22,49.127,50.28,48.794,50.251,704019,0
2016-01-25,50.235,50.568,49.612,49.899,258004,0
2016-01-26,50.168,51.111,50.168,50.949,352799,0
2016-01-27,50.835,51.244,50.168,50.624,370551,0
2016-01-28,51.007,53.048,51.007,52.179,451134,0
2016-01-29,52.601,54.125,52.188,53.963,716389,0
2016-02-01,54.145,55.051,53.677,54.307,433707,0
2016-02-02,53.953,55.356,53.801,55.282,339963,0
2016-02-03,55.462,55.824,54.651,55.174,346189,0
2016-02-04,55.356,55.356,53.783,54.135,392028,0
2016-02-05,54.031,54.938,53.602,54.287,336331,0
2016-02-08,54.307,55.462,54.169,55.272,406383,0
2016-02-09,54.86,56.077,54.842,55.615,441064,0
2016-02-10,55.824,55.872,54.918,55.223,212824,0
2016-02-11,54.786,55.213,54.336,54.804,245738,0
2016-02-12,55.042,55.662,54.746,55.472,522291,0
2016-02-16,55.605,55.93,54.958,55.625,293676,0
2016-02-17,55.527,55.729,55.032,55.395,367920,0
2016-02-18,54.698,55.949,54.317,55.891,493480,0
2016-02-19,55.93,56.225,55.139,55.365,435236,0
2016-02-22,55.815,56.005,55.444,55.577,284446,0
2016-02-23,55.252,56.092,55.252,55.729,357470,0
2016-02-24,55.576,57.077,55.576,57.024,322140,0
2016-02-25,57.177,57.63,56.98,57.35,209435,0
2016-02-26,57.429,57.505,55.106,55.279,292852,0
2016-02-29,55.269,56.323,53.713,55.653,349440,0
2016-03-01,55.901,56.382,55.393,55.806,207595,0
2016-03-02,55.546,56.218,54.836,56.007,267674,0
2016-03-03,55.969,56.161,55.249,56.133,222805,0
2016-03-04,55.911,57.237,55.719,56.767,303085,0
2016-03-07,56.678,57.505,56.396,56.623,298575,0
2016-03-08,56.718,58.052,56.44,56.995,507953,0
2016-03-09,57.093,57.841,56.747,57.322,290482,0
2016-03-10,57.197,57.592,56.968,57.515,283924,0
2016-03-11,57.957,58.203,57.004,57.187,257144,0
2016-03-14,57.187,57.562,56.803,57.044,221336,0
2016-03-15,56.871,57.658,56.871,57.207,231318,0
2016-03-16,57.122,58.147,56.623,57.725,270661,0
2016-03-17,57.698,57.851,57.177,57.705,380747,0
2016-03-18,57.409,57.447,55.777,55.892,1265777,0
2016-03-21,55.787,56.267,54.913,55.748,640326,0
2016-03-22,55.883,56.767,55.883,56.333,441317,0
2016-03-23,56.094,56.633,55.442,56.315,286571,0
2016-03-24,56.133,57.725,56.046,57.572,410420,0
2016-03-28,57.439,57.775,56.911,57.447,206484,0
2016-03-29,57.495,59.232,57.247,59.05,354131,0
2016-03-30,59.04,59.751,58.734,59.3,280371,0
2016-03-31,59.222,59.463,58.58,58.647,253818,0
2016-04-01,58.369,59.165,58.156,58.705,422401,0
2016-04-04,58.58,58.704,57.64,58.12,316025,0
2016-04-05,58.147,58.407,56.841,56.881,259863,0
2016-04-06,56.881,57.177,56.496,56.976,313220,0
2016-04-07,56.911,57.341,56.821,57.322,256850,0
2016-04-08,57.562,58.043,57.38,57.705,202375,0
2016-04-11,57.86,57.918,56.891,57.074,217642,0
2016-04-12,56.976,57.851,56.881,57.831,241859,0
2016-04-13,57.975,57.975,56.987,57.688,279028,0
2016-04-14,57.475,57.784,57.158,57.168,201687,0
2016-04-15,57.284,57.879,57.168,57.37,309704,0
2016-04-18,57.149,57.528,57.019,57.419,205098,0
2016-04-19,57.582,58.12,57.256,58.013,294667,0
2016-04-20,57.811,57.908,56.45,56.535,197930,0
2016-04-21,56.104,56.213,54.558,54.663,243910,0
2016-04-22,54.654,55.331,54.367,54.953,336033,0
2016-04-25,54.74,55.298,54.673,55.279,200035,0
2016-04-26,55.461,55.682,55.135,55.576,245803,0
2016-04-27,55.748,56.125,55.344,55.921,259223,0
2016-04-28,55.69,56.401,55.161,55.988,181682,0
2016-04-29,55.662,56.305,55.556,56.123,205648,0
2016-05-02,55.941,57.457,55.941,57.275,239734,0
2016-05-03,56.248,57.668,55.442,57.523,245933,0
2016-05-04,57.562,59.021,57.304,58.666,306467,0
2016-05-05,58.618,59.232,57.601,57.688,232010,0
2016-05-06,57.64,57.994,57.168,57.735,197706,0
2016-05-09,57.784,58.446,57.261,58.293,177833,0
2016-05-10,58.522,58.571,57.984,58.283,109918,0
2016-05-11,58.273,58.502,57.523,57.888,166387,0
2016-05-12,57.773,58.372,57.551,58.237,264128,0
2016-05-13,58.255,58.69,57.87,58.237,215729,0
2016-05-16,58.237,58.632,57.541,58.478,195906,0
2016-05-17,58.295,58.295,55.774,55.929,281828,0
2016-05-18,55.514,56.498,54.558,55.119,263539,0
2016-05-19,54.983,55.475,54.607,55.214,406047,0
2016-05-20,55.485,55.755,55.031,55.736,245008,0
2016-05-23,55.679,55.997,55.185,55.331,166572,0
2016-05-24,55.359,56.451,55.359,56.363,279828,0
2016-05-25,56.277,57.444,55.948,56.103,183470,0
2016-05-26,56.2,56.661,56.083,56.661,114125,0
2016-05-27,56.651,57.159,56.297,57.107,187093,0
2016-05-31,57.136,57.387,56.615,56.625,216077,0
2016-06-01,56.806,57.164,56.606,56.691,268964,0
2016-06-02,56.547,56.845,56.277,56.816,259808,0
2016-06-03,57.253,58.322,56.939,58.188,199603,0
2016-06-06,58.198,58.632,57.918,58.546,196366,0
2016-06-07,58.526,58.999,58.392,58.854,138789,0
2016-06-08,58.777,59.694,58.777,59.588,180208,0
2016-06-09,59.782,60.862,59.642,60.814,238423,0
2016-06-10,60.66,61.085,60.33,60.514,215170,0
2016-06-13,60.64,60.969,60.176,60.419,121959,0
2016-06-14,60.457,60.881,59.965,60.862,107518,0
2016-06-15,60.862,60.862,59.829,60.236,170098,0
2016-06-16,60.139,60.698,59.956,60.583,108868,0
2016-06-17,60.621,60.678,59.618,60.08,393972,0
2016-06-20,60.08,60.33,59.578,60.216,134774,0
2016-06-21,60.052,60.804,59.878,60.631,123836,0
2016-06-22,60.428,60.534,60.022,60.1,136479,0
2016-06-23,60.273,60.901,59.916,60.871,186736,0
2016-06-24,59.742,61.587,56.971,60.669,510819,0
2016-06-27,60.166,61.162,60.027,60.871,360146,0
2016-06-28,60.65,61.751,60.322,61.5,308012,0
2016-06-29,61.963,62.435,61.741,61.933,296703,0
2016-06-30,62.107,64.3,62.107,64.29,369930,0
2016-07-01,64.473,65.024,63.113,63.362,174165,0
2016-07-05,63.7,64.348,63.584,64.202,155912,0
2016-07-06,63.932,64.416,63.604,64.202,160138,0
2016-07-07,63.903,63.903,63.093,63.122,182579,0
2016-07-08,62.939,63.788,62.417,63.7,194577,0
2016-07-11,63.546,63.682,62.629,63.634,183943,0
2016-07-12,63.325,64.281,60.824,63.729,203057,0
2016-07-13,64.202,64.435,63.855,63.962,163377,0
2016-07-14,63.634,63.966,63.556,63.644,99766,0
2016-07-15,63.392,64.31,63.392,63.818,143992,0
2016-07-18,64.01,64.136,63.479,63.673,83436,0
2016-07-19,63.691,63.798,63.353,63.489,101183,0
2016-07-20,63.594,63.594,62.909,63.063,145163,0
2016-07-21,63.006,63.46,62.609,63.362,240067,0
2016-07-22,63.113,64.314,62.879,63.818,180461,0
2016-07-25,63.198,63.421,61.789,63.053,164273,0
2016-07-26,62.813,63.16,62.465,62.619,125738,0
2016-07-27,62.581,62.745,61.191,61.867,179491,0
2016-07-28,61.769,62.455,61.462,62.251,200628,0
2016-07-29,62.445,62.949,62.041,62.715,205665,0
2016-08-01,62.445,62.629,61.943,62.369,160561,0
2016-08-02,62.706,62.706,61.769,61.779,165019,0
2016-08-03,61.963,61.963,61.219,61.625,157873,0
2016-08-04,61.625,62.224,61.335,61.769,91351,0
2016-08-05,61.413,61.76,60.959,61.326,137555,0
2016-08-08,61.17,61.693,60.514,61.199,127385,0
2016-08-09,61.075,61.528,60.95,61.335,109755,0
2016-08-10,61.471,61.471,61.18,61.288,96468,0
2016-08-11,61.394,61.394,60.774,60.84,113981,0
2016-08-12,60.899,61.491,60.646,60.774,92078,0
2016-08-15,60.86,61.259,60.083,60.132,103710,0
2016-08-16,60.22,60.22,58.87,58.996,168380,0
2016-08-17,58.724,59.723,58.228,59.483,514155,0
2016-08-18,59.473,60.85,59.473,60.831,195299,0
2016-08-19,60.52,60.596,59.433,60.18,247754,0
2016-08-22,60.24,60.714,60.112,60.491,109153,0
2016-08-23,60.56,61.024,60.375,60.405,100338,0
2016-08-24,60.258,60.439,59.958,60.345,120701,0
2016-08-25,60.112,60.811,59.908,60.627,110383,0
2016-08-26,60.598,61.179,59.492,59.743,138279,0
2016-08-29,60.405,60.685,60.093,60.481,142474,0
2016-08-30,60.472,60.754,59.723,59.831,146944,0
2016-08-31,59.658,59.958,59.278,59.443,194878,0
2016-09-01,59.483,59.987,58.385,59.638,150070,0
2016-09-02,59.918,60.54,59.676,60.472,157921,0
2016-09-06,60.258,61.094,60.258,60.764,148178,0
2016-09-07,60.929,61.695,60.35,61.589,225267,0
2016-09-08,61.307,61.917,61.307,61.734,160265,0
2016-09-09,61.005,61.219,58.579,58.589,188074,0
2016-09-12,58.472,59.393,58.424,59.258,204649,0
2016-09-13,59.199,59.268,57.87,58.2,229775,0
2016-09-14,58.248,58.54,57.55,57.763,116457,0
2016-09-15,57.977,58.647,57.704,58.637,171346,0
2016-09-16,58.705,59.298,57.938,59.181,278314,0
2016-09-19,59.558,60.16,59.346,60.122,152667,0
2016-09-20,60.579,60.831,59.928,59.948,125546,0
2016-09-21,59.898,61.86,59.898,61.84,144824,0
2016-09-22,62.277,63.219,61.84,63.093,246572,0
2016-09-23,63.025,63.132,62.175,62.219,113716,0
2016-09-26,62.18,62.622,61.807,62.172,121160,0
2016-09-27,62.172,62.588,61.656,61.86,140644,0
2016-09-28,61.754,61.957,60.957,61.559,126789,0
2016-09-29,61.404,61.404,60.21,60.345,107062,0
2016-09-30,60.675,60.758,59.733,60.035,284351,0
2016-10-03,59.889,60.21,59.044,59.191,131382,0
2016-10-04,59.143,59.143,56.84,57.395,219354,0
2016-10-05,57.404,57.52,56.569,56.715,285506,0
2016-10-06,56.307,56.52,55.608,55.773,415748,0
2016-10-07,56.083,56.764,55.269,55.279,537321,0
2016-10-10,55.035,56.288,54.346,56.036,265620,0
2016-10-11,55.744,56.103,54.705,55.094,461739,0
2016-10-12,54.841,56.181,54.774,56.016,255424,0
2016-10-13,57.599,58.17,56.579,57.472,353664,0
2016-10-14,57.414,58.175,57.005,57.724,214959,0
2016-10-17,57.773,58.802,57.569,58.482,328417,0
2016-10-18,58.724,59.171,58.006,58.986,270013,0
2016-10-19,59.035,59.529,58.51,59.373,252140,0
2016-10-20,59.208,59.803,59.083,59.248,212938,0
2016-10-21,58.754,59.199,58.579,58.754,151970,0
2016-10-24,59.373,59.373,58.55,58.821,249165,0
2016-10-25,58.744,59.278,58.637,59.218,194243,0
2016-10-26,59.113,59.238,58.608,58.958,163545,0
2016-10-27,58.724,59.093,57.88,58.268,289051,0
2016-10-28,58.065,58.841,58.035,58.093,299947,0
2016-10-31,58.025,59.898,57.948,59.492,538297,0
2016-11-01,60.277,60.51,57.065,57.268,381099,0
2016-11-02,57.268,57.268,56.268,56.491,316670,0
2016-11-03,56.646,57.316,56.181,56.89,250353,0
2016-11-04,57.24,57.686,56.55,56.579,224821,0
2016-11-07,57.065,58.16,56.637,58.035,209559,0
2016-11-08,57.841,59.161,57.841,58.734,194966,0
2016-11-09,57.279,58.598,56.687,58.217,262342,0
2016-11-10,58.119,58.119,55.307,55.716,488319,0
2016-11-11,55.679,56.615,55.551,56.196,402729,0
2016-11-14,56.244,56.957,56.02,56.819,419284,0
2016-11-15,57.279,58.333,57.279,57.855,288562,0
2016-11-16,56.948,58.197,56.948,57.787,246323,0
2016-11-17,57.572,58.275,57.572,57.933,188628,0
2016-11-18,58.089,58.49,57.884,58.333,315296,0
2016-11-21,58.588,59.623,58.373,59.613,190664,0
2016-11-22,59.681,60.247,58.978,60.169,262455,0
2016-11-23,59.387,60.033,59.261,59.71,249600,0
2016-11-25,59.886,60.833,59.623,60.766,122049,0
2016-11-28,61.058,61.2,60.296,60.481,280296,0
2016-11-29,60.199,61.586,60.101,61.174,228669,0
2016-11-30,60.57,60.956,58.578,58.598,262535,0
2016-12-01,58.197,58.934,57.387,57.963,203865,0
2016-12-02,58.656,59.291,58.597,58.861,157889,0
2016-12-05,58.509,59.331,58.061,59.241,213517,0
2016-12-06,59.368,59.886,58.969,59.359,191360,0
2016-12-07,59.524,60.687,59.447,60.491,154430,0
2016-12-08,59.828,61.956,59.321,61.898,259181,0
2016-12-09,61.926,62.258,61.126,61.283,244494,0
2016-12-12,60.843,61.888,60.736,61.732,205655,0
2016-12-13,62.23,62.484,61.509,61.976,193373,0
2016-12-14,62.494,62.938,60.345,60.365,145844,0
2016-12-15,60.209,61.566,60.179,60.96,207654,0
2016-12-16,61.224,61.976,60.707,61.653,728881,0
2016-12-19,62.102,62.112,61.477,62.035,161636,0
2016-12-20,62.025,62.561,61.752,62.405,219539,0
2016-12-21,62.308,63.089,62.308,62.454,175037,0
2016-12-22,62.434,63.059,62.152,62.923,103818,0
2016-12-23,62.953,63.314,62.601,62.913,88059,0
2016-12-27,62.727,63.411,62.727,63.069,66704,0
2016-12-28,63.148,63.148,61.908,62.045,73689,0
2016-12-29,62.248,63.04,62.248,63.031,75799,0
2016-12-30,62.972,62.972,62.268,62.454,160304,0
2017-01-03,62.601,62.787,61.839,62.211,153596,0
2017-01-04,62.444,63.666,62.444,63.528,349147,0
2017-01-05,63.43,63.558,62.62,63.334,188871,0
2017-01-06,63.109,63.586,62.757,62.845,209896,0
2017-01-09,62.845,62.845,60.833,60.843,235210,0
2017-01-10,60.97,61.477,60.447,60.902,190862,0
2017-01-11,61.038,61.38,60.752,61.302,174117,0
2017-01-12,60.803,60.994,59.974,60.833,359218,0
2017-01-13,60.677,61.37,60.511,60.882,189620,0
2017-01-17,61.274,61.752,60.726,61.184,171829,0
2017-01-18,61.439,63.421,61.405,62.855,533054,0
2017-01-19,62.494,62.845,61.497,61.663,279358,0
2017-01-20,61.634,62.454,61.634,62.191,217215,0
2017-01-23,62.348,62.903,62.102,62.444,174279,0
2017-01-24,62.601,62.933,62.132,62.64,192537,0
2017-01-25,62.348,62.845,62.12,62.248,148340,0
2017-01-26,62.258,62.874,62.025,62.835,184870,0
2017-01-27,63.099,63.109,62.479,62.893,217208,0
2017-01-30,62.767,62.767,61.331,61.702,185212,0
2017-01-31,61.78,63.187,61.546,63.099,187422,0
2017-02-01,62.913,62.913,61.41,61.596,197481,0
2017-02-02,62.015,62.288,61.586,62.23,254931,0
2017-02-03,62.699,63.23,62.172,63.089,154565,0
2017-02-06,63.187,63.235,62.201,62.278,175656,0
2017-02-07,62.532,62.606,61.996,62.211,170706,0
2017-02-08,62.288,62.61,61.8,62.318,186758,0
2017-02-09,62.082,62.874,61.946,62.092,197456,0
2017-02-10,62.005,62.796,61.77,62.737,146904,0
2017-02-13,62.737,62.923,61.712,62.893,195071,0
2017-02-14,62.571,62.865,62.068,62.415,269623,0
2017-02-15,62.005,62.61,61.576,62.571,195563,0
2017-02-16,62.581,62.699,62.073,62.504,211202,0
2017-02-17,62.855,62.874,61.859,62.464,763435,0
2017-02-21,62.288,63.221,62.239,63.196,193524,0
2017-02-22,62.941,63.54,62.754,63.285,192680,0
2017-02-23,63.01,65.133,62.075,65.113,339156,0
2017-02-24,65.113,65.978,64.877,65.221,275758,0
2017-02-27,64.74,65.32,64.65,64.807,195681,0
2017-02-28,64.79,65.133,64.326,64.426,318659,0
2017-03-01,63.894,65.338,63.639,65.261,264143,0
2017-03-02,64.956,65.33,64.473,64.877,152468,0
2017-03-03,64.877,65.157,63.835,64.366,265568,0
2017-03-06,64.189,64.533,63.865,64.445,190616,0
2017-03-07,64.563,64.612,64.052,64.159,136380,0
2017-03-08,63.599,63.727,62.676,62.686,136110,0
2017-03-09,62.941,63.275,62.509,62.577,199460,0
2017-03-10,63.335,63.688,62.597,63.599,174203,0
2017-03-13,63.678,63.826,63.235,63.766,145928,0
2017-03-14,63.579,64.13,63.265,63.688,191002,0
2017-03-15,63.963,65.123,63.845,64.66,289758,0
2017-03-16,64.503,64.69,64.15,64.66,147477,0
2017-03-17,64.513,65.447,64.513,65.123,394407,0
2017-03-20,65.024,65.418,64.159,64.248,149926,0
2017-03-21,64.346,65.516,64.159,65.467,221865,0
2017-03-22,65.457,66.085,65.358,65.899,286250,0
2017-03-23,65.998,66.863,65.525,66.549,260426,0
2017-03-24,66.656,66.784,66.272,66.539,125397,0
2017-03-27,66.686,67.059,65.978,66.833,276100,0
2017-03-28,66.577,67.423,66.125,67.295,267276,0
2017-03-29,67.196,67.61,66.553,67.413,272109,0
2017-03-30,67.275,67.275,66.214,66.686,250522,0
2017-03-31,66.774,67.167,66.41,66.439,267535,0
2017-04-03,66.459,66.744,66.115,66.489,181135,0
2017-04-04,66.372,67.069,66.372,66.793,204939,0
2017-04-05,66.774,67.216,66.382,67.049,198962,0
2017-04-06,67.118,67.649,66.706,67.334,138025,0
2017-04-07,67.56,67.835,67.148,67.177,151794,0
2017-04-10,67.206,67.275,66.509,66.941,133449,0
2017-04-11,66.882,67.61,66.744,67.56,204970,0
2017-04-12,67.55,67.777,67.167,67.659,132344,0
2017-04-13,67.6,67.6,66.872,67.049,132421,0
2017-04-17,67.393,68.159,67.246,68.081,204956,0
2017-04-18,68.091,68.209,67.502,67.964,139934,0
2017-04-19,67.973,68.111,67.678,67.737,164383,0
2017-04-20,67.767,67.939,67.196,67.826,133595,0
2017-04-21,67.619,67.959,67.557,67.707,193375,0
2017-04-24,68.101,68.209,67.53,67.855,170800,0
2017-04-25,67.845,68.847,67.777,68.493,207473,0
2017-04-26,68.356,69.29,68.307,68.73,206144,0
2017-04-27,68.867,69.427,68.356,68.465,179971,0
2017-04-28,68.503,68.503,67.413,67.649,231534,0
2017-05-01,67.964,67.964,66.98,67.649,342932,0
2017-05-02,66.931,69.162,66.931,68.326,308265,0
2017-05-03,68.248,68.248,67.236,67.452,232930,0
2017-05-04,67.256,67.717,66.858,67.668,170957,0
2017-05-05,67.944,68.513,67.697,68.149,145536,0
2017-05-08,68.101,68.435,67.639,67.964,146177,0
2017-05-09,67.964,67.964,66.509,66.656,178060,0
2017-05-10,66.636,67.325,66.449,67.108,249938,0
2017-05-11,66.97,67.326,66.604,67.197,135333,0
2017-05-12,67.207,68.236,67.108,67.949,251201,0
2017-05-15,67.998,68.611,67.998,68.265,188610,0
2017-05-16,68.146,68.285,67.079,67.079,165880,0
2017-05-17,66.93,67.472,66.604,66.95,197952,0
2017-05-18,67.157,67.79,66.564,67.365,176926,0
2017-05-19,67.316,68.146,66.881,67.79,159170,0
2017-05-22,67.81,68.424,67.306,68.334,111931,0
2017-05-23,68.602,69.185,68.344,68.73,140219,0
2017-05-24,68.908,69.343,68.641,68.839,103572,0
2017-05-25,68.938,70.094,68.908,69.738,160860,0
2017-05-26,70.056,70.056,69.402,69.887,149891,0
2017-05-30,69.699,69.828,69.521,69.69,116588,0
2017-05-31,69.788,70.129,69.492,69.868,200572,0
2017-06-01,69.848,71.044,69.57,71.024,172745,0
2017-06-02,71.45,72.162,70.796,71.598,183890,0
2017-06-05,71.272,71.43,70.666,70.668,226999,0
2017-06-06,70.58,70.861,70.262,70.392,213480,0
2017-06-07,70.412,70.876,70.154,70.252,169167,0
2017-06-08,70.272,70.658,69.521,70.53,151050,0
2017-06-09,70.372,70.994,70.134,70.965,181663,0
2017-06-12,71.064,71.415,70.074,70.618,207362,0
2017-06-13,70.708,71.104,70.435,70.846,144689,0
2017-06-14,71.252,71.806,70.782,71.172,166160,0
2017-06-15,70.628,71.192,70.392,71.172,139985,0
2017-06-16,70.322,71.558,70.194,71.43,474515,0
2017-06-19,71.518,71.518,70.777,71.044,189258,0
2017-06-20,70.876,71.143,70.668,70.906,152649,0
2017-06-21,70.965,71.054,70.074,70.372,131695,0
2017-06-22,70.412,70.688,70.026,70.094,129039,0
2017-06-23,70.164,70.604,69.788,69.936,265012,0
2017-06-26,69.887,70.648,69.545,70.164,241675,0
2017-06-27,70.758,71.034,69.738,70.372,427462,0
2017-06-28,70.608,70.946,69.309,69.333,607732,0
2017-06-29,68.987,68.987,68.082,68.839,277751,0
2017-06-30,68.829,69.595,68.255,69.036,178656,0
2017-07-03,69.294,69.516,68.898,68.898,62975,0
2017-07-05,68.819,69.026,68.137,68.72,150456,0
2017-07-06,68.334,69.155,68.226,68.611,205287,0
2017-07-07,68.76,69.709,68.661,69.521,129519,0
2017-07-10,69.392,69.67,68.73,68.75,156099,0
2017-07-11,68.75,69.106,67.692,68.038,212148,0
2017-07-12,68.789,69.338,68.72,69.026,147861,0
2017-07-13,69.056,69.056,67.978,68.404,153171,0
2017-07-14,68.641,69.412,68.334,68.73,116696,0
2017-07-17,68.67,68.858,68.394,68.7,144394,0
2017-07-18,68.77,68.928,68.384,68.76,118243,0
2017-07-19,68.848,69.531,68.74,69.531,132515,0
2017-07-20,69.62,70.332,69.314,70.154,122202,0
2017-07-21,71.133,71.44,70.214,71.41,228734,0
2017-07-24,71.4,71.568,70.52,70.748,155577,0
2017-07-25,70.748,71.944,69.665,71.855,251799,0
2017-07-26,71.786,72.29,71.528,72.102,155999,0
2017-07-27,72.172,72.527,71.36,72.34,132332,0
2017-07-28,72.142,72.369,71.672,71.944,96135,0
2017-07-31,72.062,72.493,71.172,71.974,145056,0
2017-08-01,70.806,73.19,70.806,73.131,232009,0
2017-08-02,73.368,73.368,72.265,72.745,221210,0
2017-08-03,72.893,72.982,72.399,72.903,224870,0
2017-08-04,72.785,73.121,72.532,72.963,111524,0
2017-08-07,72.972,73.299,72.662,73.17,101488,0
2017-08-08,73.15,73.853,73.15,73.803,116624,0
2017-08-09,73.595,73.892,73.042,73.665,222288,0
2017-08-10,73.446,74.311,73.172,74.182,148641,0
2017-08-11,73.794,74.112,73.018,73.585,310576,0
2017-08-14,73.575,74.311,73.446,74.162,219288,0
2017-08-15,73.864,74.311,73.685,73.824,162055,0
2017-08-16,74.043,74.241,73.824,74.142,148599,0
2017-08-17,74.122,74.43,73.535,73.555,227261,0
2017-08-18,73.038,73.804,72.277,73.257,434672,0
2017-08-21,73.128,73.754,72.929,73.496,143263,0
2017-08-22,73.486,74.59,73.302,74.58,117809,0
2017-08-23,74.341,74.58,73.098,74.56,111053,0
2017-08-24,74.59,75.057,74.152,74.958,99968,0
2017-08-25,74.908,75.127,74.719,74.818,101845,0
2017-08-28,75.017,75.141,74.52,74.868,136671,0
2017-08-29,75.127,75.644,74.898,74.918,136759,0
2017-08-30,74.918,74.918,74.321,74.421,74386,0
2017-08-31,74.669,75.077,74.56,74.828,121437,0
2017-09-01,75.067,75.067,74.5,74.788,121640,0
2017-09-05,74.918,75.256,74.422,74.779,190299,0
2017-09-06,74.918,74.918,73.913,73.973,219794,0
2017-09-07,73.943,74.779,73.575,74.709,159445,0
2017-09-08,74.53,74.739,74.102,74.401,195763,0
2017-09-11,74.669,75.335,74.202,75.316,125684,0
2017-09-12,75.156,75.316,73.953,74.44,170960,0
2017-09-13,74.321,74.321,73.754,73.943,184386,0
2017-09-14,73.854,74.58,73.655,74.43,116268,0
2017-09-15,74.58,74.908,74.212,74.898,326342,0
2017-09-18,74.987,75.057,73.839,74.301,133970,0
2017-09-19,74.5,74.764,73.953,74.192,118730,0
2017-09-20,74.44,74.56,73.366,73.724,162967,0
2017-09-21,73.844,74.411,73.507,74.013,171213,0
2017-09-22,74.142,74.43,73.506,73.575,142086,0
2017-09-25,73.506,74.679,73.207,74.401,186515,0
2017-09-26,74.391,75.196,74.152,74.43,156990,0
2017-09-27,74.281,74.619,73.148,74.331,226947,0
2017-09-28,73.963,74.421,73.242,74.251,135847,0
2017-09-29,74.043,74.082,73.217,73.237,186588,0
2017-10-02,71.954,73.874,70.273,73.456,247652,0
2017-10-03,73.416,73.466,72.572,73.297,157088,0
2017-10-04,73.416,73.704,73.048,73.615,216995,0
2017-10-05,73.655,73.973,73.088,73.903,109553,0
2017-10-06,73.734,74.102,73.376,73.824,118758,0
2017-10-09,73.983,74.161,73.804,74.062,123585,0
2017-10-10,74.421,74.421,73.695,74.411,206597,0
2017-10-11,74.52,74.818,73.923,74.212,194027,0
2017-10-12,74.162,75.067,74.162,74.669,234778,0
2017-10-13,75.097,75.36,74.271,74.341,281011,0
2017-10-16,74.421,74.664,73.834,74.202,138479,0
2017-10-17,74.013,74.5,73.545,74.351,146065,0
2017-10-18,74.291,74.898,74.102,74.709,156263,0
2017-10-19,74.639,74.967,74.45,74.898,158147,0
2017-10-20,74.515,75.017,74.069,74.749,210519,0
2017-10-23,74.828,75.137,74.55,75.057,171818,0
2017-10-24,75.047,75.156,74.699,74.948,166400,0
2017-10-25,74.928,75.127,74.028,75.037,139818,0
2017-10-26,75.335,75.554,74.729,74.858,111690,0
2017-10-27,74.759,76.081,74.729,76.012,208835,0
2017-10-30,75.868,76.171,74.977,75.186,145574,0
2017-10-31,76.867,77.832,75.385,76.559,277508,0
2017-11-01,76.907,77.016,75.475,75.873,158183,0
2017-11-02,76.022,76.449,75.594,75.982,156970,0
2017-11-03,75.982,76.514,75.942,76.002,160750,0
2017-11-06,76.191,76.469,75.823,75.873,110934,0
2017-11-07,75.922,76.867,75.922,76.429,134434,0
2017-11-08,76.668,76.778,76.668,76.668,145096,0
2017-11-09,76.33,76.708,76.33,76.33,142396,0
2017-11-10,76.16,76.36,75.83,75.9,179870,0
