Date,Open,High,Low,Close,Volume,OpenInt
2012-05-03,27.655,27.699,26.893,27.189,13617191,0
2012-05-04,26.72,26.93,26.087,26.122,12562939,0
2012-05-07,26.068,26.462,25.334,25.422,14151695,0
2012-05-08,25.196,26.339,24.903,26.068,16859655,0
2012-05-09,25.819,28.485,25.748,28.14,16154164,0
2012-05-10,28.624,28.885,27.299,28.133,10231828,0
2012-05-11,27.482,27.846,27.197,27.567,5152177,0
2012-05-14,27.013,27.352,26.648,27.127,7387167,0
2012-05-15,27.152,27.993,26.902,27.429,7346340,0
2012-05-16,27.248,28.053,27.067,27.802,7064355,0
2012-05-17,27.551,27.716,27.022,27.076,5657764,0
2012-05-18,27.222,27.447,26.84,27.18,9168183,0
2012-05-21,27.051,28.01,26.806,27.88,6327161,0
2012-05-22,27.611,27.95,27.134,27.396,6252016,0
2012-05-23,27.152,27.272,26.746,27.206,6083327,0
2012-05-24,27.213,27.232,26.632,26.961,4977328,0
2012-05-25,26.857,27.206,26.704,27.108,3715298,0
2012-05-29,27.091,27.473,26.728,26.857,4595329,0
2012-05-30,26.667,26.704,26.132,26.364,6928092,0
2012-05-31,26.21,26.29,25.74,26.012,9350164,0
2012-06-01,25.55,26.132,25.447,25.914,6583164,0
2012-06-04,25.377,26.149,25.334,25.577,5594285,0
2012-06-05,25.436,26.07,25.384,25.897,4672003,0
2012-06-06,26.011,27.716,25.827,27.309,9053791,0
2012-06-07,27.776,28.365,27.49,27.567,8883591,0
2012-06-08,27.419,28.019,27.291,27.82,4967391,0
2012-06-11,28.106,28.624,27.915,28.236,6926311,0
2012-06-12,28.201,29.221,28.14,29.007,7862521,0
2012-06-13,28.815,29.007,28.183,28.383,3320699,0
2012-06-14,28.383,29.137,27.985,29.041,5149423,0
2012-06-15,29.1,30.237,28.911,30.229,11446323,0
2012-06-18,29.777,29.88,29.301,29.326,4912050,0
2012-06-19,29.5,29.906,29.212,29.326,5626811,0
2012-06-20,29.267,30.184,28.998,30.02,5343774,0
2012-06-21,30.054,30.107,28.633,28.998,4029292,0
2012-06-22,29.146,30.062,28.609,29.584,5044663,0
2012-06-25,29.083,29.092,28.373,28.47,5769622,0
2012-06-26,28.417,29.43,28.063,28.217,3780898,0
2012-06-27,28.244,28.928,27.213,27.62,3814063,0
2012-06-28,27.318,28.063,27.099,27.985,3597474,0
2012-06-29,28.391,28.911,28.279,28.789,5311022,0
2012-07-02,29.092,29.724,28.902,29.446,4466480,0
2012-07-03,29.467,29.991,29.302,29.661,4211291,0
2012-07-05,29.302,29.661,29.05,29.278,3130325,0
2012-07-06,28.928,29.172,28.51,28.902,2202689,0
2012-07-09,28.65,29.24,28.279,28.798,2614603,0
2012-07-10,28.989,28.989,28.145,28.302,3432449,0
2012-07-11,28.284,29.138,28.022,28.999,2982218,0
2012-07-12,28.712,28.746,28.187,28.59,4047491,0
2012-07-13,29.11,30.384,29.025,30.261,5543681,0
2012-07-16,30.043,31.289,29.931,31.271,5652361,0
2012-07-17,31.324,31.873,31.063,31.777,4161115,0
2012-07-18,31.74,32.631,31.689,32.133,3278055,0
2012-07-19,32.211,32.22,30.906,30.999,4315646,0
2012-07-20,30.637,30.861,30.401,30.758,3778011,0
2012-07-23,30.294,30.721,30.043,30.496,3727377,0
2012-07-24,30.695,30.844,30.14,30.679,2700455,0
2012-07-25,30.999,31.254,30.366,30.826,4078053,0
2012-07-26,31.139,31.403,30.991,31.315,3389644,0
2012-07-27,31.551,32.143,31.262,31.801,7073763,0
2012-07-30,32.098,32.788,32.072,32.788,3250168,0
2012-07-31,32.864,33.403,32.664,32.743,7990741,0
2012-08-01,34.032,34.99,32.899,33.328,7624735,0
2012-08-02,33.038,34.023,32.953,33.355,5092654,0
2012-08-03,33.613,34.701,33.613,34.544,5185946,0
2012-08-06,34.781,35.139,34.634,34.895,3910186,0
2012-08-07,35.171,35.554,34.477,34.634,5324651,0
2012-08-08,34.486,35.008,34.362,34.962,4596371,0
2012-08-09,34.747,35.355,34.729,35.112,3316773,0
2012-08-10,35.058,35.207,34.616,34.83,2420309,0
2012-08-13,34.709,35.139,34.634,34.962,2541783,0
2012-08-14,34.999,35.225,34.657,34.772,2909814,0
2012-08-15,35.302,35.406,34.772,35.146,4604259,0
2012-08-16,35.292,35.929,35.154,35.86,4434953,0
2012-08-17,36.243,37.383,36.112,37.245,6357888,0
2012-08-20,37.331,37.838,37.227,37.505,4374613,0
2012-08-21,37.774,37.774,36.131,36.181,5089604,0
2012-08-22,36.017,36.164,35.198,36.122,5034926,0
2012-08-23,36.122,36.253,35.748,35.992,2293156,0
2012-08-24,35.834,36.173,35.486,36.017,2942541,0
2012-08-27,36.077,36.914,35.676,35.763,4339774,0
2012-08-28,35.618,36.982,35.618,36.539,4329642,0
2012-08-29,36.487,36.914,36.27,36.557,3071032,0
2012-08-30,36.392,37.184,36.243,36.991,2898119,0
2012-08-31,37.184,37.444,35.789,36.572,6650296,0
2012-09-04,36.635,36.964,36.122,36.932,3009713,0
2012-09-05,37.001,37.078,36.077,36.348,3309280,0
2012-09-06,36.712,38.089,36.712,37.81,4849475,0
2012-09-07,37.864,38.585,37.757,38.543,3971022,0
2012-09-10,38.255,39.057,38.255,38.786,5072730,0
2012-09-11,38.871,40.144,38.716,39.701,7239964,0
2012-09-12,40.18,41.285,40.092,40.302,6051588,0
2012-09-13,40.319,40.798,39.508,40.613,6077309,0
2012-09-14,41.067,41.99,40.066,40.692,7715611,0
2012-09-17,40.207,40.901,40.059,40.18,5552872,0
2012-09-18,39.648,39.865,38.7,39.638,7015395,0
2012-09-19,39.648,40.58,39.631,39.683,4025392,0
2012-09-20,39.526,40.328,39.335,39.865,3713199,0
2012-09-21,40.092,41.006,40.092,40.773,6848170,0
2012-09-24,40.66,40.858,40.284,40.702,2817730,0
2012-09-25,40.927,41.189,40.022,40.04,3344136,0
2012-09-26,39.786,40.345,39.387,39.648,4163853,0
2012-09-27,39.884,40.71,39.778,40.52,3651911,0
2012-09-28,40.433,40.52,40.075,40.379,3737482,0
2012-10-01,40.58,40.946,40.284,40.544,3198661,0
2012-10-02,40.651,40.894,40.292,40.423,3343816,0
2012-10-03,40.292,40.414,39.186,39.326,6192662,0
2012-10-04,39.701,39.762,39.255,39.526,7115318,0
2012-10-05,39.944,41.52,39.848,40.075,8794404,0
2012-10-08,40.022,40.554,39.674,39.996,3921075,0
2012-10-09,40.198,40.71,40.1,40.135,4211923,0
2012-10-10,40.066,40.345,38.916,39.318,6390111,0
2012-10-11,39.737,39.974,39.026,39.055,5253769,0
2012-10-12,38.82,39.073,37.172,38.458,7576300,0
2012-10-15,38.398,38.904,38.013,38.863,3108633,0
2012-10-16,39.205,40.973,39.055,40.709,6558401,0
2012-10-17,40.762,41.348,40.552,40.848,3245453,0
2012-10-18,40.824,40.833,39.747,39.895,3885389,0
2012-10-19,39.869,40.359,39.009,39.092,3428768,0
2012-10-22,39.168,40.044,39.168,39.912,3907525,0
2012-10-23,39.327,39.475,38.467,39.335,4658231,0
2012-10-24,39.405,39.974,39.107,39.212,3972657,0
2012-10-25,39.527,39.798,39.009,39.431,3316237,0
2012-10-26,39.903,41.698,39.247,41.594,6993431,0
2012-10-31,41.874,42.38,40.84,41.296,5471524,0
2012-11-01,41.154,41.727,40.621,41.49,4901492,0
2012-11-02,42.041,42.163,40.342,40.465,3227215,0
2012-11-05,40.481,41.944,40.481,41.82,3453781,0
2012-11-06,42.032,44.658,41.909,43.818,9388944,0
2012-11-07,43.108,43.854,42.69,43.309,7661728,0
2012-11-08,43.206,43.766,42.853,42.908,4224281,0
2012-11-09,42.128,42.522,41.304,41.514,6194379,0
2012-11-12,41.532,42.128,41.401,41.462,3082476,0
2012-11-13,41.154,41.82,40.772,41.034,3573334,0
2012-11-14,41.304,41.558,40.026,40.071,4045640,0
2012-11-15,39.869,40.446,39.353,39.702,4345387,0
2012-11-16,39.808,40.212,39.361,40.08,5243821,0
2012-11-19,40.631,42.249,40.611,42.136,4956697,0
2012-11-20,42.199,42.968,41.917,42.96,3988953,0
2012-11-21,43.424,43.477,42.767,43.249,4346036,0
2012-11-23,43.415,43.781,43.267,43.626,1939897,0
2012-11-26,43.389,43.766,42.968,43.399,3361328,0
2012-11-27,43.363,44.153,42.918,43.835,5297566,0
2012-11-28,43.485,44.895,43.126,44.658,6172266,0
2012-11-29,44.835,45.236,44.508,45.149,4512130,0
2012-11-30,45.254,45.998,45.054,45.857,6081184,0
2012-12-03,46.103,46.198,44.676,45.149,6475057,0
2012-12-04,45.078,45.744,45.078,45.149,4255739,0
2012-12-05,45.054,45.491,44.02,44.385,3805529,0
2012-12-06,44.385,44.843,44.046,44.631,3889381,0
2012-12-07,44.826,46.189,44.712,45.831,5544202,0
2012-12-10,45.718,47.567,45.708,46.919,8840443,0
2012-12-11,47.041,47.214,46.173,46.444,5944996,0
2012-12-12,46.699,46.849,46.358,46.452,9626437,0
2012-12-13,46.059,46.059,44.868,45.718,8149893,0
2012-12-14,45.535,46.883,45.359,46.822,5847848,0
2012-12-17,46.75,47.164,46.568,46.865,4902532,0
2012-12-18,46.796,47.023,46.41,46.558,4479754,0
2012-12-19,46.655,46.743,45.395,45.971,7320078,0
2012-12-20,46.043,46.166,45.272,45.903,5015341,0
2012-12-21,45.282,45.866,44.947,45.675,5771436,0
2012-12-24,45.726,45.885,45.447,45.509,1113569,0
2012-12-26,45.675,46.076,44.939,44.974,2652500,0
2012-12-27,45.095,45.282,44.134,45.149,3295073,0
2012-12-28,44.712,45.095,44.238,44.282,3424918,0
2012-12-31,44.134,46.602,44.134,46.498,4836116,0
2013-01-02,47.503,48.432,46.61,48.39,5973691,0
2013-01-03,48.188,48.31,46.296,46.577,6043739,0
2013-01-04,46.517,47.006,45.788,46.532,4751881,0
2013-01-07,45.857,45.954,44.459,44.974,7861622,0
2013-01-08,44.835,45.341,44.729,45.177,4084819,0
2013-01-09,45.412,45.667,44.676,44.939,5059310,0
2013-01-10,45.359,45.395,44.851,45.105,3886612,0
2013-01-11,44.904,45.272,44.098,44.291,5271224,0
2013-01-14,44.371,45.027,43.89,44.965,5710946,0
2013-01-15,44.965,45.822,44.835,45.744,5138510,0
2013-01-16,45.65,47.768,45.595,47.74,9165167,0
2013-01-17,48.143,48.887,47.453,48.291,6825453,0
2013-01-18,48.345,48.81,47.792,48.223,6851308,0
2013-01-22,48.373,48.373,47.214,47.82,5095528,0
2013-01-23,47.917,49.205,47.463,48.615,4904304,0
2013-01-24,48.599,49.871,48.486,49.141,5370738,0
2013-01-25,49.476,49.815,49.133,49.748,4125604,0
2013-01-28,50.003,50.509,49.476,49.993,4631672,0
2013-01-29,50.789,52.933,50.753,52.435,9649326,0
2013-01-30,54.622,55.088,53.11,53.205,9047180,0
2013-01-31,52.865,53.461,52.46,53.04,6225795,0
2013-02-01,54.291,55.387,53.609,54.948,5378446,0
2013-02-04,54.405,54.51,53.555,53.609,4335676,0
2013-02-05,54.047,54.274,53.397,53.424,5229184,0
2013-02-06,53.232,54.729,53.162,54.047,5788417,0
2013-02-07,54.186,55.465,53.414,55.394,5016721,0
2013-02-08,55.525,57.128,55.359,56.061,5420229,0
2013-02-11,56.043,56.619,55.798,56.2,3538324,0
2013-02-12,56.541,56.725,55.85,56.42,4228041,0
2013-02-13,56.755,56.755,56.185,56.413,3156043,0
2013-02-14,56.112,57.126,56.094,57.045,4045756,0
2013-02-15,56.798,57.532,55.901,56.466,4305381,0
2013-02-19,56.609,57.379,56.186,57.263,3497250,0
2013-02-20,57.256,57.432,55.298,55.389,5481771,0
2013-02-21,55.106,55.636,54.131,55.079,5691974,0
2013-02-22,55.555,56.698,55.274,56.689,3448497,0
2013-02-25,57.024,57.247,54.211,54.238,4857129,0
2013-02-26,54.362,54.549,52.994,54.141,4915925,0
2013-02-27,54.204,55.812,53.941,55.698,2919385,0
2013-02-28,55.584,56.822,54.825,55.67,4780171,0
2013-03-01,55.45,56.53,54.992,56.501,3562611,0
2013-03-04,56.415,58.129,56.186,58.077,4251043,0
2013-03-05,58.394,58.402,57.05,58.154,4433528,0
2013-03-06,58.359,59.226,57.829,58.402,3314010,0
2013-03-07,58.262,58.465,57.291,58.245,3878733,0
2013-03-08,58.43,58.607,58.005,58.386,4574826,0
2013-03-11,58.27,58.43,56.539,58.086,5617027,0
2013-03-12,58.059,58.714,57.662,58.554,4676021,0
2013-03-13,58.254,58.394,56.766,57.078,5411809,0
2013-03-14,57.437,57.873,56.846,57.432,4339326,0
2013-03-15,57.024,57.687,56.689,56.723,6766750,0
2013-03-18,55.989,57.731,55.717,57.503,4121932,0
2013-03-19,57.37,58.67,57.174,57.837,4664312,0
2013-03-20,58.359,60.516,58.316,59.72,5754437,0
2013-03-21,59.242,59.986,58.456,59.085,3839304,0
2013-03-22,59.217,59.942,59.102,59.729,2998694,0
2013-03-25,59.995,60.748,58.934,59.119,4416635,0
2013-03-26,59.226,59.606,58.685,59.456,3668186,0
2013-03-27,59.357,60.385,58.766,60.366,4434887,0
2013-03-28,60.463,62.355,60.093,61.87,7039828,0
2013-04-01,61.897,62.063,60.773,61.331,3410290,0
2013-04-02,61.738,62.073,58.986,59.102,6423937,0
2013-04-03,59.102,59.137,54.353,55.229,15866324,0
2013-04-04,55.327,56.546,54.768,55.167,6942828,0
2013-04-05,54.17,55.679,53.231,55.097,5982345,0
2013-04-08,55.079,56.415,54.734,56.253,4488977,0
2013-04-09,56.546,57.679,55.584,57.174,4853814,0
2013-04-10,57.291,57.662,55.75,56.468,6792656,0
2013-04-11,56.423,56.468,54.655,54.834,7017942,0
2013-04-12,54.265,54.592,52.232,53.646,9395559,0
2013-04-15,52.329,53.047,50.473,50.863,8931996,0
2013-04-16,51.417,52.453,51.082,52.417,6383257,0
2013-04-17,51.727,51.984,50.542,51.276,5204621,0
2013-04-18,51.216,51.764,49.631,50.605,4829216,0
2013-04-19,51.409,51.409,49.923,51.144,5705986,0
2013-04-22,51.417,53.354,51.348,52.551,4138549,0
2013-04-23,52.628,54.31,52.488,54.072,6016073,0
2013-04-24,54.362,55.75,54.211,54.664,5396881,0
2013-04-25,55.016,55.786,54.625,54.734,4958050,0
2013-04-26,54.717,54.891,54.063,54.469,3431962,0
2013-04-29,54.795,55.088,54.362,54.645,3897265,0
2013-04-30,54.758,55.001,53.07,53.893,6172805,0
2013-05-01,54.036,54.768,52.656,52.761,6422906,0
2013-05-02,53.117,53.655,52.312,53.321,4763895,0
2013-05-03,53.744,55.407,53.488,54.982,5144635,0
2013-05-06,55.256,56.802,55.106,56.477,4165261,0
2013-05-07,56.802,57.776,56.609,57.015,5289869,0
2013-05-08,56.795,57.006,55.575,56.072,4144122,0
2013-05-09,55.91,55.947,54.717,54.938,3886823,0
2013-05-10,54.585,55.001,53.941,54.274,5723414,0
2013-05-13,54.055,55.07,53.398,54.795,4330817,0
2013-05-14,54.876,56.75,54.825,56.662,7027540,0
2013-05-15,56.352,57.899,56.352,57.432,6357632,0
2013-05-16,57.497,58.117,56.598,56.723,4495786,0
2013-05-17,57.041,58.571,57.024,58.16,6217696,0
2013-05-20,58.037,59.396,58.037,58.606,5100196,0
2013-05-21,58.732,59.273,57.658,58.125,5070833,0
2013-05-22,58.019,59.193,57.574,58.1,5045400,0
2013-05-23,57.256,58.251,56.775,57.974,2679113,0
2013-05-24,57.549,58.2,56.688,58.17,2834318,0
2013-05-28,58.987,59.511,58.571,59.103,3142536,0
2013-05-29,58.827,59.83,58.331,59.388,3528545,0
2013-05-30,58.952,59.628,58.357,59.327,3259844,0
2013-05-31,59.212,60.318,58.892,59.151,3947115,0
2013-06-03,59.565,59.61,57.114,58.713,4528494,0
2013-06-04,58.463,58.801,57.131,57.912,3253066,0
2013-06-05,57.699,58.065,56.447,56.518,3449406,0
2013-06-06,56.581,57.886,56.286,57.753,2968176,0
2013-06-07,58.145,58.818,57.912,58.526,3122801,0
2013-06-10,58.58,58.987,57.763,57.849,2670118,0
2013-06-11,56.907,57.513,56.598,56.831,3604161,0
2013-06-12,57.648,57.941,56.135,56.25,4465421,0
2013-06-13,56.057,57.592,55.415,57.316,3754874,0
2013-06-14,57.497,57.725,56.66,56.696,2065054,0
2013-06-17,57.041,57.477,56.846,57.096,3761205,0
2013-06-18,57.292,57.753,57.086,57.21,2630054,0
2013-06-19,57.104,57.638,56.428,56.536,3760755,0
2013-06-20,55.603,55.701,53.363,53.657,5725716,0
2013-06-21,54.216,54.404,51.585,52.642,7155147,0
2013-06-24,51.94,52.217,50.503,50.812,5558132,0
2013-06-25,51.792,53.052,51.792,52.786,3889203,0
2013-06-26,53.398,54.164,52.919,53.061,3050159,0
2013-06-27,53.596,53.673,51.932,52.617,4373097,0
2013-06-28,52.547,53.087,52.217,52.341,4022705,0
2013-07-01,52.635,53.522,52.129,52.333,3924383,0
2013-07-02,52.289,52.608,50.298,50.716,5625658,0
2013-07-03,50.423,51.275,48.691,51.249,6967811,0
2013-07-05,51.392,51.435,49.234,50.859,4111609,0
2013-07-08,51.275,52.574,51.215,52.2,3455059,0
2013-07-09,52.441,52.75,51.899,51.987,3681752,0
2013-07-10,51.899,52.094,49.703,49.836,6611536,0
2013-07-11,50.689,51.444,49.774,51.321,6027324,0
2013-07-12,50.557,52.992,50.557,52.501,6880313,0
2013-07-15,52.822,53.179,52.226,52.626,4732261,0
2013-07-16,52.608,52.795,50.778,51.215,7080018,0
2013-07-17,51.375,51.909,50.734,51.567,3970103,0
2013-07-18,51.7,51.784,50.388,50.573,4872418,0
2013-07-19,51.033,51.383,50.394,51.082,4458010,0
2013-07-22,51.426,51.932,50.802,51.5,4607135,0
2013-07-23,51.949,53.052,51.844,52.858,4433136,0
2013-07-24,52.999,52.999,51.267,52.28,4549424,0
2013-07-25,52.139,53.046,51.747,52.795,5122064,0
2013-07-26,52.642,53.169,52.164,52.423,2930317,0
2013-07-29,52.528,52.681,52.033,52.386,3088664,0
2013-07-30,52.466,52.642,51.453,51.949,4588518,0
2013-07-31,50.761,55.061,50.761,54.642,9214222,0
2013-08-01,54.973,55.009,53.596,53.773,4411315,0
2013-08-02,53.426,53.426,51.595,51.899,6280528,0
2013-08-05,51.784,51.801,50.91,51.357,4643825,0
2013-08-06,51.215,52.556,51.215,51.808,5473641,0
2013-08-07,51.747,52.147,51.142,51.5,4306701,0
2013-08-08,51.551,52.743,51.444,52.423,3663218,0
2013-08-09,52.423,52.698,52.041,52.35,3577360,0
2013-08-12,51.925,52.404,51.284,51.684,3708623,0
2013-08-13,51.88,52.591,51.534,52.501,3579936,0
2013-08-14,52.701,52.863,52.147,52.513,2640358,0
2013-08-15,52.048,52.19,50.95,51.047,3913802,0
2013-08-16,50.815,50.906,50.084,50.288,3894472,0
2013-08-19,50.27,50.78,49.352,49.432,3574219,0
2013-08-20,49.333,51.522,49.037,50.922,4333903,0
2013-08-21,50.673,52.247,50.288,51.764,4236840,0
2013-08-22,51.791,52.586,51.38,51.908,3369049,0
2013-08-23,52.208,52.915,51.754,51.908,3306439,0
2013-08-26,51.958,52.78,51.699,51.924,3186270,0
2013-08-27,51.548,51.806,50.995,51.004,3342751,0
2013-08-28,51.094,52.074,51.094,51.834,2485646,0
2013-08-29,51.692,52.227,51.254,51.556,2372534,0
2013-08-30,51.764,52.255,50.869,51.004,2979379,0
2013-09-03,51.592,52.2,51.21,51.908,3409777,0
2013-09-04,51.736,52.988,51.431,52.728,4567966,0
2013-09-05,52.415,52.79,51.622,51.63,4309924,0
2013-09-06,51.726,51.908,50.825,51.289,3135185,0
2013-09-09,50.977,51.736,50.932,51.334,3473461,0
2013-09-10,51.22,51.307,50.629,50.727,3892050,0
2013-09-11,50.763,50.942,50.074,50.852,2908617,0
2013-09-12,50.906,51.22,50.317,50.423,2981046,0
2013-09-13,50.594,51.565,50.528,51.029,2710193,0
2013-09-16,51.469,51.54,50.654,50.763,2826111,0
2013-09-17,50.654,50.736,49.852,50.064,4350675,0
2013-09-18,50.064,51.362,50.038,51.137,4336264,0
2013-09-19,52.111,52.888,51.716,51.94,5227065,0
2013-09-20,51.996,52.969,51.532,51.745,5538857,0
2013-09-23,51.565,51.565,50.825,51.28,3434350,0
2013-09-24,51.13,52.298,50.942,51.602,3842935,0
2013-09-25,51.646,52.298,51.388,51.852,3418845,0
2013-09-26,51.814,52.701,51.814,52.237,3038345,0
2013-09-27,51.898,52.586,51.898,52.281,3389770,0
2013-09-30,51.814,51.888,50.805,51.646,4935237,0
2013-10-01,51.496,52.004,51.084,51.716,2912135,0
2013-10-02,51.441,52.979,51.21,52.863,4646485,0
2013-10-03,52.576,53.443,52.343,53.201,4751763,0
2013-10-04,52.701,53.013,52.157,52.854,3975126,0
2013-10-07,52.486,52.611,51.716,51.716,3745190,0
2013-10-08,51.736,51.888,50.468,50.815,4714780,0
2013-10-09,50.754,51.162,50.477,50.825,3880825,0
2013-10-10,51.512,52.513,51.469,52.316,4922422,0
2013-10-11,52.298,54.317,52.227,53.53,6359768,0
2013-10-14,53.21,54.236,52.924,54.023,3237599,0
2013-10-15,53.944,54.352,53.004,53.147,4033247,0
2013-10-16,53.693,54.263,53.471,54.246,3351141,0
2013-10-17,54.103,55.729,54.041,55.578,3810475,0
2013-10-18,55.837,56.721,55.603,56.704,4269775,0
2013-10-21,56.961,57.335,56.712,57.086,3342987,0
2013-10-22,57.469,58.273,57.31,57.953,4775560,0
2013-10-23,57.498,58.417,57.459,57.757,4718867,0
2013-10-24,57.651,57.702,56.005,56.48,4757957,0
2013-10-25,56.56,56.916,56.051,56.63,2470628,0
2013-10-28,56.961,57.545,56.399,56.524,3438764,0
2013-10-29,56.621,57.45,56.48,57.293,3598771,0
2013-10-30,57.257,58.632,56.319,58.265,5248271,0
2013-10-31,58.042,58.532,57.535,57.55,4238919,0
2013-11-01,57.585,57.908,56.534,57.283,3075365,0
2013-11-04,57.418,57.651,56.621,57.559,3054742,0
2013-11-05,57.391,57.891,56.829,57.409,3564680,0
2013-11-06,57.837,58.56,57.301,57.489,3341479,0
2013-11-07,57.418,57.936,56.829,57.024,3452891,0
2013-11-08,57.096,58.407,56.864,58.382,3641546,0
2013-11-11,58.436,58.578,57.872,58.499,2729797,0
2013-11-12,58.345,59.512,58.256,58.778,3594652,0
2013-11-13,58.659,59.358,57.985,59.351,3813838,0
2013-11-14,59.521,61.426,59.512,60.707,4549909,0
2013-11-15,60.474,60.763,59.775,60.296,4569786,0
2013-11-18,60.763,61.15,60.25,60.395,3030624,0
2013-11-19,60.33,61.589,60.133,60.898,3612484,0
2013-11-20,61.3,61.454,60.025,60.232,3253439,0
2013-11-21,60.259,60.78,59.162,60.655,3264474,0
2013-11-22,60.969,61.823,60.69,61.535,3458778,0
2013-11-25,61.535,62.317,61.219,61.677,3125211,0
2013-11-26,61.815,62.209,61.219,61.778,3443592,0
2013-11-27,61.643,63.799,61.464,63.01,5037219,0
2013-11-29,62.928,63.547,62.369,62.551,1878679,0
2013-12-02,62.901,64.474,62.604,64.124,4341135,0
2013-12-03,63.853,64.041,62.488,63.44,4784645,0
2013-12-04,62.63,63.331,61.401,62.532,5983999,0
2013-12-05,62.739,63.351,62.156,62.658,4427826,0
2013-12-06,63.197,65.145,62.901,64.014,5758148,0
2013-12-09,64.969,65.75,64.428,64.545,4782271,0
2013-12-10,64.023,65.093,62.488,64.349,4711490,0
2013-12-11,64.375,64.419,63.164,63.664,4329416,0
2013-12-12,63.62,64.419,63.298,63.997,3085983,0
2013-12-13,64.023,64.717,63.413,64.339,3017484,0
2013-12-16,64.41,65.831,64.276,65.246,3056224,0
2013-12-17,65.246,65.839,64.921,65.238,2715525,0
2013-12-18,65.202,66.603,64.887,66.477,4407988,0
2013-12-19,66.091,66.847,65.327,65.524,3902883,0
2013-12-20,65.775,66.972,65.642,66.523,5460480,0
2013-12-23,66.944,67.745,66.748,66.864,2852093,0
2013-12-24,67.159,67.369,66.757,67.159,1185176,0
2013-12-26,67.394,67.656,67.107,67.502,1320944,0
2013-12-27,67.521,67.555,66.664,67.168,1879399,0
2013-12-30,67.403,67.934,67.115,67.141,2506471,0
2013-12-31,67.636,69.453,67.555,69.309,3331868,0
2014-01-02,69.344,69.478,68.617,68.696,3184608,0
2014-01-03,68.617,69.182,68.429,68.554,2179165,0
2014-01-06,68.751,69.632,68.65,69.201,3137803,0
2014-01-07,69.252,69.937,68.896,69.21,4465555,0
2014-01-08,69.415,69.559,68.429,69.074,5007854,0
2014-01-09,69.201,70.315,69.082,70.207,4671066,0
2014-01-10,70.441,70.988,69.407,70.092,3361866,0
2014-01-13,70.269,70.269,67.834,68.121,3406778,0
2014-01-14,68.429,68.93,68.112,68.734,3738263,0
2014-01-15,68.743,68.761,67.168,67.878,4123968,0
2014-01-16,67.673,68.051,67.099,67.745,3596662,0
2014-01-17,67.275,68.849,67.259,68.312,4341963,0
2014-01-21,68.32,69.551,68.32,69.101,3107099,0
2014-01-22,69.46,69.73,68.371,69.282,3064963,0
2014-01-23,69.658,70.178,68.329,69.37,4569049,0
2014-01-24,68.471,68.609,66.136,66.891,5277350,0
2014-01-27,67.006,68.022,66.297,67.302,3793340,0
2014-01-28,66.423,67.806,66.423,67.464,3107184,0
2014-01-29,66.523,69.101,63.628,66.657,6612677,0
2014-01-30,66.891,67.369,65.928,66.1,5114056,0
2014-01-31,65.686,67.015,65.374,65.677,6454501,0
2014-02-03,65.703,66.118,63.925,64.124,6265664,0
2014-02-04,64.257,64.474,61.806,63.925,5171977,0
2014-02-05,63.575,64.294,62.1,63.503,6765445,0
2014-02-06,64.07,66.152,63.702,65.867,5997193,0
2014-02-07,66.226,66.882,65.515,66.748,3721742,0
2014-02-10,66.808,67.115,64.726,64.941,4172144,0
2014-02-11,64.969,66.729,64.912,66.576,4130876,0
2014-02-12,66.649,67.035,65.918,66.172,3389016,0
2014-02-13,65.72,67.681,65.613,67.436,3580434,0
2014-02-14,67.273,68.638,67.085,68.593,2680903,0
2014-02-18,68.845,69.551,67.996,68.095,3120463,0
2014-02-19,67.951,69.515,67.771,67.996,4096160,0
2014-02-20,67.771,68.441,67.528,68.013,3503568,0
2014-02-21,67.824,68.374,67.579,67.707,3559444,0
2014-02-24,67.761,70.254,67.761,68.882,4036603,0
2014-02-25,68.864,70.743,68.568,70.037,4658321,0
2014-02-26,69.959,70.399,69.063,69.343,3751607,0
2014-02-27,69.089,69.378,67.147,67.519,6238807,0
2014-02-28,67.579,71.267,67.192,67.626,4659234,0
2014-03-03,67.436,68.45,67.182,67.626,2958031,0
2014-03-04,68.247,68.835,67.665,68.729,2641613,0
2014-03-05,68.475,69.495,68.159,69.388,3120532,0
2014-03-06,69.542,71.178,69.515,70.592,4101138,0
2014-03-07,70.914,71.169,69.874,70.534,2483448,0
2014-03-10,70.465,71.547,70.3,71.058,2630160,0
2014-03-11,71.033,71.709,70.474,71.44,3396249,0
2014-03-12,71.448,72.531,71.421,72.269,3812867,0
2014-03-13,72.332,72.623,70.22,70.592,3807030,0
2014-03-14,70.488,71.736,70.465,71.086,3055252,0
2014-03-17,71.238,72.016,71.131,71.682,2929527,0
2014-03-18,71.654,72.595,71.285,72.585,3323147,0
2014-03-19,72.487,72.496,70.389,70.851,3204403,0
2014-03-20,70.524,71.33,70.037,70.914,3440656,0
2014-03-21,70.48,72.38,70.3,70.417,5123713,0
2014-03-24,70.796,71.094,69.578,69.939,3644082,0
2014-03-25,69.775,71.131,69.775,70.642,3372517,0
2014-03-26,70.887,71.185,69.486,69.748,2948745,0
2014-03-27,69.823,70.163,69.316,69.433,3797589,0
2014-03-28,69.559,69.921,69.115,69.242,3336492,0
2014-03-31,69.849,70.065,69.443,69.612,3400087,0
2014-04-01,69.758,71.945,69.495,71.89,4462396,0
2014-04-02,71.519,71.818,70.363,71.584,3412792,0
2014-04-03,71.971,73.091,71.971,72.811,3684644,0
2014-04-04,73.183,73.562,71.501,71.881,3682289,0
2014-04-07,71.457,72.225,70.355,70.417,3569278,0
2014-04-08,70.515,71.067,69.569,70.065,3699838,0
2014-04-09,70.488,71.103,69.766,70.76,2792150,0
2014-04-10,70.709,71.709,69.26,69.28,4289999,0
2014-04-11,69.224,70.515,68.817,69.334,6144051,0
2014-04-14,69.659,70.488,69.234,70.474,2959902,0
2014-04-15,70.245,71.103,69.325,71.077,4045494,0
2014-04-16,71.744,73.308,71.033,73.273,4207675,0
2014-04-17,72.875,73.487,72.269,72.521,5000348,0
2014-04-21,72.595,74.21,72.441,73.912,3261370,0
2014-04-22,73.469,74.503,72.929,74.058,3306740,0
2014-04-23,73.942,74.935,73.623,74.347,2306836,0
2014-04-24,74.62,75.025,73.859,74.591,2869460,0
2014-04-25,74.553,75.07,74.103,74.61,2817741,0
2014-04-28,74.88,76.244,73.958,75.927,4277190,0
2014-04-29,76.361,76.651,75.286,75.658,3024844,0
2014-04-30,75.803,76.334,75.079,75.179,3166164,0
2014-05-01,75.223,76.488,75.061,75.927,2880672,0
2014-05-02,75.875,76.38,75.368,75.458,2319885,0
2014-05-05,75.105,75.875,74.663,75.819,2326113,0
2014-05-06,76.001,77.166,75.574,76.118,2954468,0
2014-05-07,76.488,77.012,75.405,76.812,2860591,0
2014-05-08,76.072,76.561,74.519,74.909,3384603,0
2014-05-09,74.727,75.151,73.01,73.994,4082168,0
2014-05-12,74.656,75.956,74.581,75.467,3521388,0
2014-05-13,75.684,76.552,75.405,76.118,2841247,0
2014-05-14,75.937,76.497,74.943,75.485,3479878,0
2014-05-15,75.439,75.439,73.875,74.532,12752560,0
2014-05-16,74.386,74.858,73.824,74.395,2781350,0
2014-05-19,74.514,75.522,74.395,75.186,3199549,0
2014-05-20,74.931,75.649,74.395,74.496,2549075,0
2014-05-21,74.741,75.086,73.524,74.149,6958298,0
2014-05-22,74.241,75.304,74.149,74.867,2677622,0
2014-05-23,74.839,75.168,74.549,74.549,2795548,0
2014-05-27,74.76,74.896,74.031,74.684,3305733,0
2014-05-28,74.565,75.841,74.557,75.422,3848185,0
2014-05-29,75.649,76.711,75.266,76.632,2697604,0
2014-05-30,76.667,77.357,76.494,77.058,4556407,0
2014-06-02,77.238,77.657,76.711,77.467,2772870,0
2014-06-03,77.149,77.413,76.684,76.829,2570052,0
2014-06-04,76.395,76.94,75.93,76.066,2697528,0
2014-06-05,76.403,76.921,75.812,75.902,4111520,0
2014-06-06,76.294,76.886,75.93,76.667,2742923,0
2014-06-09,76.504,76.801,75.74,76.095,2539999,0
2014-06-10,75.977,76.249,74.923,75.275,2635218,0
2014-06-11,74.849,75.575,74.692,75.331,2591686,0
2014-06-12,75.766,76.076,74.915,75.25,3172095,0
2014-06-13,75.25,75.949,74.886,75.876,4764549,0
2014-06-16,75.902,76.02,75.377,75.831,2508499,0
2014-06-17,75.439,76.43,74.976,76.403,3263466,0
2014-06-18,76.231,76.837,75.367,76.795,2879584,0
2014-06-19,76.984,77.739,76.904,77.485,3250767,0
2014-06-20,77.786,78.411,77.475,78.103,8012633,0
2014-06-23,78.385,78.903,78.084,78.458,2549203,0
2014-06-24,78.176,79.113,76.949,77.195,3082427,0
2014-06-25,73.449,75.12,71.942,73.942,11162665,0
2014-06-26,74.448,74.94,73.696,74.614,5843504,0
2014-06-27,74.231,74.585,73.631,74.059,6041068,0
2014-06-30,73.669,73.786,72.75,73.094,3747695,0
2014-07-01,73.249,73.457,72.65,73.249,3446301,0
2014-07-02,73.286,74.078,73.249,73.611,2688365,0
2014-07-03,73.795,74.477,73.611,74.068,1884158,0
2014-07-07,73.912,74.013,72.65,73.158,2449866,0
2014-07-08,72.987,73.187,71.824,72.05,3312675,0
2014-07-09,72.396,72.877,71.368,72.531,3607412,0
2014-07-10,71.541,72.786,71.513,72.459,2995816,0
2014-07-11,72.295,73.202,72.258,72.967,2459538,0
2014-07-14,73.504,73.524,72.37,72.657,9231730,0
2014-07-15,72.468,74.068,72.176,73.721,9521904,0
2014-07-16,73.805,74.404,73.077,73.466,3184487,0
2014-07-17,73.068,73.594,72.161,72.286,2608001,0
2014-07-18,72.624,73.65,72.204,73.484,3441043,0
2014-07-21,73.068,73.432,72.705,72.85,2313781,0
2014-07-22,73.377,73.749,72.923,73.158,3008200,0
2014-07-23,73.202,74.276,73.114,73.858,2330973,0
2014-07-24,74.276,75.275,73.885,74.614,3870401,0
2014-07-25,74.651,75.313,74.368,75.111,2271164,0
2014-07-28,75.431,75.431,74.212,75.076,2596257,0
2014-07-29,75.358,75.659,74.948,74.948,3491761,0
2014-07-30,74.692,75.804,73.895,74.267,2932129,0
2014-07-31,73.739,74.984,73.212,73.713,3433040,0
2014-08-01,73.212,73.621,72.022,73.194,4938372,0
2014-08-04,73.441,74.557,72.923,74.413,3228888,0
2014-08-05,74.013,74.203,73.232,73.621,3009974,0
2014-08-06,73.387,75.339,73.387,74.779,3004109,0
2014-08-07,74.976,75.458,73.767,74.086,2786169,0
2014-08-08,74.523,75.585,73.895,75.476,2520253,0
2014-08-11,75.892,76.203,74.794,74.876,2523852,0
2014-08-12,75.05,75.367,74.651,75.032,2325383,0
2014-08-13,75.488,75.78,74.947,75.689,2637043,0
2014-08-14,75.846,76.721,75.479,76.521,3116869,0
2014-08-15,76.668,77.143,76.347,76.613,5209804,0
2014-08-18,77.052,78.706,77.052,78.277,3668015,0
2014-08-19,78.277,78.999,78.031,78.715,2927633,0
2014-08-20,78.625,79.356,78.313,79.182,2327640,0
2014-08-21,79.273,79.291,78.643,78.853,1933174,0
2014-08-22,78.679,78.89,78.15,78.715,1786958,0
2014-08-25,78.981,79.639,78.744,79.458,2081841,0
2014-08-26,79.429,79.639,78.871,79.246,2044392,0
2014-08-27,79.273,79.548,78.66,79.036,2003703,0
2014-08-28,78.66,79.474,78.47,79.191,1299555,0
2014-08-29,79.163,79.686,79.045,79.568,2351790,0
2014-09-02,79.467,79.731,78.653,79.501,2598564,0
2014-09-03,79.731,80.444,79.365,79.766,3150948,0
2014-09-04,79.749,80.344,79.127,79.438,3644124,0
2014-09-05,79.492,80.151,78.689,80.014,2451355,0
2014-09-08,79.959,80.097,79.568,79.602,2253233,0
2014-09-09,79.548,80.042,78.587,79.063,2726164,0
2014-09-10,78.752,79.009,76.712,77.847,5028831,0
2014-09-11,77.336,77.819,76.412,76.813,3632265,0
2014-09-12,76.694,77.025,75.479,75.908,3649925,0
2014-09-15,75.927,76.823,75.607,76.712,2646994,0
2014-09-16,76.603,79.255,76.347,78.433,5709342,0
2014-09-17,78.578,78.981,77.985,78.349,4522592,0
2014-09-18,78.367,78.989,78.057,78.533,3825040,0
2014-09-19,78.67,78.981,78.249,78.405,3952811,0
2014-09-22,78.177,78.194,76.521,76.659,2817774,0
2014-09-23,76.668,77.582,76.017,76.129,2371854,0
2014-09-24,75.846,76.201,74.621,75.607,2745442,0
2014-09-25,75.736,75.736,74.739,74.739,2656827,0
2014-09-26,74.611,75.452,74.611,75.187,3581280,0
2014-09-29,74.401,75.251,74.134,74.767,2270941,0
2014-09-30,74.52,74.866,73.769,74.344,5690791,0
2014-10-01,74.344,74.976,72.745,72.808,4585061,0
2014-10-02,72.398,72.59,69.436,71.098,9787091,0
2014-10-03,71.529,71.575,70.442,70.989,5300211,0
2014-10-06,71.045,71.429,70.129,70.724,2821771,0
2014-10-07,70.944,72.05,70.541,70.724,3996555,0
2014-10-08,71.164,72.424,69.966,72.38,4795199,0
2014-10-09,72.205,72.572,70.002,70.048,3904898,0
2014-10-10,70.175,71.072,68.401,69.782,5142519,0
2014-10-13,69.472,70.531,66.611,66.791,5660903,0
2014-10-14,67.224,67.807,64.105,64.543,10246965,0
2014-10-15,63.648,64.789,60.566,62.075,12476379,0
2014-10-16,61.681,64.481,60.456,63.737,9767028,0
2014-10-17,64.634,66.885,64.177,66.023,8988429,0
2014-10-20,65.614,66.656,65.521,66.151,3822983,0
2014-10-21,67.981,70.477,66.681,70.231,7377095,0
2014-10-22,70.175,70.907,68.897,68.931,5672669,0
2014-10-23,69.873,70.472,69.455,69.599,3525000,0
2014-10-24,69.627,70.009,68.441,69.938,3198815,0
2014-10-27,69.17,69.59,68.146,69.016,4697911,0
2014-10-28,69.352,71.063,68.732,70.889,8290341,0
2014-10-29,71.941,72.205,69.134,69.848,4724530,0
2014-10-30,69.811,70.926,69.152,70.769,4098046,0
2014-10-31,71.045,72.015,70.086,71.777,4209363,0
2014-11-03,71.739,72.096,69.838,70.113,6041155,0
2014-11-04,69.508,69.891,67.185,68.109,6576346,0
2014-11-05,68.484,69.829,67.371,68.339,5938168,0
2014-11-06,68.677,69.162,67.954,68.959,4434101,0
2014-11-07,68.85,69.114,67.909,68.303,5975843,0
2014-11-10,68.576,69.124,68.008,68.118,3644418,0
2014-11-11,68.475,68.712,66.958,67.332,4348462,0
2014-11-12,67.174,68.318,67.065,67.241,4008448,0
2014-11-13,66.864,66.945,64.643,65.206,5885801,0
2014-11-14,65.307,66.136,65.178,66.081,8297814,0
2014-11-17,66.09,67.313,66.09,67.002,4700883,0
2014-11-18,67.341,68.621,67.038,68.088,5138123,0
2014-11-19,68.251,70.038,67.931,69.753,5128349,0
2014-11-20,69.524,71.797,69.504,71.65,5203013,0
2014-11-21,72.736,73.944,72.01,73.114,5790660,0
2014-11-24,72.847,73.557,72.782,73.114,3233413,0
2014-11-25,73.427,73.805,72.745,73.224,3757024,0
2014-11-26,73.251,73.324,72.451,72.985,4762087,0
2014-11-28,72.182,72.359,66.983,67.223,5759172,0
2014-12-01,67.204,67.874,65.426,66.152,8172943,0
2014-12-02,66.052,68.39,66.052,67.903,5612380,0
2014-12-03,67.949,69.285,67.931,68.889,3552673,0
2014-12-04,68.429,69.265,67.775,69.018,4252244,0
2014-12-05,68.879,69.22,67.13,67.223,4618908,0
2014-12-08,66.496,66.864,63.254,63.456,7287466,0
2014-12-09,63.429,63.641,62.195,63.346,5722372,0
2014-12-10,62.26,62.922,61.147,61.782,6071860,0
2014-12-11,61.782,62.711,61.33,61.515,5152863,0
2014-12-12,61.035,61.792,60.125,60.464,4809363,0
2014-12-15,61.358,62.066,59.718,59.923,9945806,0
2014-12-16,59.47,63.179,58.937,61.715,6743904,0
2014-12-17,61.478,63.658,61.33,62.932,4920878,0
2014-12-18,64.351,64.719,61.524,63.548,5712090,0
2014-12-19,64.073,66.181,63.594,66.108,7252868,0
2014-12-22,65.417,65.962,64.719,65.573,3845465,0
2014-12-23,65.813,66.955,65.639,66.797,4038207,0
2014-12-24,66.376,66.825,65.647,66.376,2270376,0
2014-12-26,66.596,67.517,66.376,66.882,2001836,0
2014-12-29,67.213,67.545,66.376,67.038,3237044,0
2014-12-30,67.019,67.765,66.456,67.13,3415187,0
2014-12-31,66.925,67.231,65.971,66.007,2884710,0
2015-01-02,65.923,66.696,65.315,66.549,2764784,0
2015-01-05,65.582,65.905,61.81,62.527,6393280,0
2015-01-06,62.289,63.299,60.778,60.778,6295485,0
2015-01-07,61.505,62.498,60.667,61.045,6037656,0
2015-01-08,61.772,63.429,61.311,63.419,5901095,0
2015-01-09,62.887,63.061,61.404,61.964,4820824,0
2015-01-12,61.2,61.238,58.761,59.139,5683601,0
2015-01-13,59.204,59.646,56.495,56.616,9652631,0
2015-01-14,55.825,56.137,52.777,54.704,12612658,0
2015-01-15,55.457,55.696,54.021,54.398,6008206,0
2015-01-16,54.315,56.23,54.315,55.999,5408015,0
2015-01-20,56.883,58.652,56.238,58.568,8684837,0
2015-01-21,59.166,61.33,58.642,60.99,7721894,0
2015-01-22,61.533,62.222,60.732,61.964,5976074,0
2015-01-23,62.112,63.697,61.653,63.077,5069936,0
2015-01-26,63.188,63.558,62.24,62.968,4507586,0
2015-01-27,62.325,64.24,62.16,64.073,4786773,0
2015-01-28,64.257,64.497,62.896,62.941,6407832,0
2015-01-29,64.396,65.077,63.198,64.883,6311277,0
2015-01-30,64.192,65.612,63.373,64.737,6293115,0
2015-02-02,65.647,67.019,64.505,67.019,5234507,0
2015-02-03,67.866,68.988,67.508,68.933,7259488,0
2015-02-04,67.903,69.166,66.993,68.51,5814493,0
2015-02-05,69.322,69.863,68.429,69.236,3274429,0
2015-02-06,69.34,70.535,69.136,70.056,3901891,0
2015-02-09,70.215,70.535,69.681,69.9,3023080,0
2015-02-10,69.228,69.838,67.977,69.661,3628758,0
2015-02-11,68.98,69.053,67.517,68.3,4481440,0
2015-02-12,69.262,69.811,68.66,69.614,3034774,0
2015-02-13,70.124,71.043,69.811,71.014,3753698,0
2015-02-17,70.791,71.625,70.32,71.274,3801908,0
2015-02-18,70.451,71.005,69.959,70.392,4313338,0
2015-02-19,69.949,72.181,69.458,71.765,4962053,0
2015-02-20,71.849,72.451,70.691,71.682,4926735,0
2015-02-23,71.135,73.647,71.135,73.526,4084268,0
2015-02-24,73.877,74.211,72.6,74.148,4793572,0
2015-02-25,74.035,74.692,73.137,73.304,3193295,0
2015-02-26,73.21,74.315,72.645,74.201,4617632,0
2015-02-27,74.24,74.554,72.702,72.721,4635713,0
2015-03-02,72.396,72.663,70.591,71.366,6447934,0
2015-03-03,72.07,72.645,71.812,72.378,3626841,0
2015-03-04,72.015,72.369,71.442,72.256,2373550,0
2015-03-05,72.479,72.619,71.236,71.255,2936861,0
2015-03-06,70.591,71.645,69.643,69.848,3972316,0
2015-03-09,69.921,71.802,69.921,70.711,3916967,0
2015-03-10,70.291,70.291,68.605,68.614,3772281,0
2015-03-11,68.845,69.513,68.735,69.095,2613505,0
2015-03-12,69.605,70.348,68.519,69.059,3196132,0
2015-03-13,68.715,69.342,68.159,69.342,3073888,0
2015-03-16,68.883,70.736,68.642,70.711,2666697,0
2015-03-17,70.059,70.711,69.272,70.392,2842132,0
2015-03-18,70.107,72.841,69.838,72.404,5104660,0
2015-03-19,71.571,72.172,71.08,71.839,2856373,0
2015-03-20,72.015,73.109,71.366,73.09,5580471,0
2015-03-23,73.22,73.675,72.775,72.785,2964267,0
2015-03-24,72.645,72.785,71.719,71.95,2371823,0
2015-03-25,72.758,74.22,72.6,73.22,4461398,0
2015-03-26,73.867,74.082,72.663,72.702,2196388,0
2015-03-27,72.859,73.073,71.663,71.932,2135212,0
2015-03-30,72.534,74.185,72.432,73.738,3275217,0
2015-03-31,72.711,73.581,72.663,72.849,2930074,0
2015-04-01,73.314,74.425,73.165,74.09,3514523,0
2015-04-02,73.479,74.211,72.239,72.451,4773966,0
2015-04-06,72.748,73.536,72.127,72.803,3517977,0
2015-04-07,72.887,73.081,72.015,72.08,2995253,0
2015-04-08,72.349,73.035,71.525,71.745,2538088,0
2015-04-09,71.625,72.209,71.182,72.119,3854695,0
2015-04-10,72.293,72.793,71.885,72.609,2488241,0
2015-04-13,72.711,72.738,70.839,71.303,4312183,0
2015-04-14,71.904,72.516,71.625,72.136,3715744,0
2015-04-15,72.249,73.388,72.2,73.165,3226023,0
2015-04-16,73.055,73.656,72.414,73.443,2746690,0
2015-04-17,72.915,73.015,72.061,72.301,2601313,0
2015-04-20,72.534,73.833,72.404,73.498,2826961,0
2015-04-21,73.498,73.815,72.942,73.685,2652166,0
2015-04-22,74.074,75.139,73.536,74.999,3045154,0
2015-04-23,75.204,75.741,74.926,75.287,3149413,0
2015-04-24,75.427,75.854,74.981,75.621,2230914,0
2015-04-27,75.88,75.936,75.084,75.139,2200920,0
2015-04-28,75.287,75.993,75.119,75.639,2443789,0
2015-04-29,75.472,75.945,74.973,75.074,3080900,0
2015-04-30,74.981,75.232,73.128,73.508,5210610,0
2015-05-01,73.599,75.685,73.35,75.639,3303482,0
2015-05-04,76,76.177,74.832,74.926,3057270,0
2015-05-05,75.167,75.444,74.471,74.554,2459218,0
2015-05-06,74.658,74.795,73.786,73.98,3666986,0
2015-05-07,73.961,74.26,73.137,74.09,4367120,0
2015-05-08,74.519,75.834,73.628,75.659,3246300,0
2015-05-11,75.983,75.983,74.389,74.649,2596350,0
2015-05-12,74.408,74.889,73.824,74.611,2423079,0
2015-05-13,75.028,75.241,74.25,74.86,2528054,0
2015-05-14,75.048,76.233,75.038,76.186,2848249,0
2015-05-15,76.046,76.102,75.467,75.645,2192732,0
2015-05-18,75.7,76.12,75.15,75.906,2159691,0
2015-05-19,75.505,75.69,74.879,75.318,2731245,0
2015-05-20,75.356,75.804,74.795,75.15,2734032,0
2015-05-21,75.309,75.953,74.917,75.598,2452988,0
2015-05-22,75.254,75.674,75.141,75.569,1858867,0
2015-05-26,74.823,75.02,73.609,74.068,3431709,0
2015-05-27,74.497,75.02,73.609,73.909,3610267,0
2015-05-28,73.676,74.356,72.779,74.255,3538142,0
2015-05-29,74.255,75.169,73.638,73.843,4001133,0
2015-06-01,74.265,74.899,73.918,74.059,3222413,0
2015-06-02,74.086,74.198,73.238,73.826,3516117,0
2015-06-03,73.536,73.6,72.537,73.078,3427369,0
2015-06-04,72.527,72.864,72.033,72.219,2810319,0
2015-06-05,72.088,73.367,72.023,72.845,2072514,0
2015-06-08,71.967,72.575,71.715,72.033,3583482,0
2015-06-09,72.181,72.622,71.612,71.669,3625050,0
2015-06-10,72.249,73.125,72.033,72.612,3857402,0
2015-06-11,72.779,74.002,72.312,73.424,3349800,0
2015-06-12,72.948,73.116,71.809,72.472,2758567,0
2015-06-15,72.518,72.882,72.015,72.873,2728460,0
2015-06-16,72.798,73.208,72.118,73.162,2690422,0
2015-06-17,73.87,74.346,72.725,73.581,2999323,0
2015-06-18,73.648,75.112,73.546,74.691,2687209,0
2015-06-19,74.273,75.244,74.273,74.356,3247260,0
2015-06-22,74.683,74.683,73.676,74.292,3378189,0
2015-06-23,74.478,75.225,74.255,74.954,2628386,0
2015-06-24,74.386,74.778,73.696,73.909,3328261,0
2015-06-25,73.909,74.215,73.546,73.629,2515453,0
2015-06-26,73.546,74.356,73.32,74.311,9378980,0
2015-06-29,73.498,74.114,73.228,73.255,5237485,0
2015-06-30,73.957,75.934,73.9,75.187,5053826,0
2015-07-01,75.261,76.401,75.15,75.878,4049671,0
2015-07-02,76.037,76.699,75.598,76.018,3630947,0
2015-07-06,75.029,76.336,74.432,76.102,4262997,0
2015-07-07,76.514,77.119,74.59,76.858,4468610,0
2015-07-08,76.392,76.401,72.854,73.265,4835583,0
2015-07-09,74.292,74.666,73.909,74.152,4113423,0
2015-07-10,74.536,76.382,74.346,76.055,3467335,0
2015-07-13,76.577,78.623,76.577,77.857,4445250,0
2015-07-14,77.41,78.763,77.361,77.949,5233502,0
2015-07-15,77.269,77.791,75.991,76.318,4004758,0
2015-07-16,76.923,77.876,76.55,77.662,3233757,0
2015-07-17,77.662,77.745,76.626,77.688,2680995,0
2015-07-20,77.586,77.698,76.756,76.838,3316259,0
2015-07-21,76.81,77.464,76.046,76.514,2373165,0
2015-07-22,76.382,77.335,75.785,76.373,3991704,0
2015-07-23,76.636,76.979,75.804,75.962,2260983,0
2015-07-24,75.916,76.12,73.078,73.759,5761213,0
2015-07-27,72.798,72.836,70.408,71.603,8237237,0
2015-07-28,71.679,73.797,71.323,73.405,5126054,0
2015-07-29,73.312,74.832,73.208,74.691,4692865,0
2015-07-30,74.19,74.647,73.152,73.843,4329640,0
2015-07-31,73.238,75.254,72.715,74.198,3874060,0
2015-08-03,73.424,74.879,73.031,73.433,4377404,0
2015-08-04,73.835,74.143,72.882,73.041,3858524,0
2015-08-05,74.265,75.086,72.975,73.061,3324295,0
2015-08-06,73.218,74.536,72.742,74.328,4934335,0
2015-08-07,73.983,75.235,73.704,74.311,3181471,0
2015-08-10,74.73,77.027,74.666,77.017,4153709,0
2015-08-11,75.664,78.221,75.505,78.118,3840159,0
2015-08-12,77.809,79.191,76.653,78.697,5417703,0
2015-08-13,78.171,79.297,77.504,78.057,4446170,0
2015-08-14,77.701,78.472,76.875,77.325,3487731,0
2015-08-17,76.967,78.104,76.723,78.038,2753126,0
2015-08-18,77.682,78.518,77.401,78.218,2678727,0
2015-08-19,77.701,77.916,75.512,75.916,5229629,0
2015-08-20,75.39,76.835,74.62,74.723,3978286,0
2015-08-21,73.934,74.301,71.095,71.162,7826297,0
2015-08-24,67.581,69.592,65.571,67.328,7503715,0
2015-08-25,69.17,69.64,66.145,66.285,5035919,0
2015-08-26,68.118,68.934,66.294,68.868,4867328,0
2015-08-27,70.493,71.913,68.747,70.485,6188385,0
2015-08-28,70.598,72.59,70.561,72.561,5204511,0
2015-08-31,74.693,75.296,72.609,74.291,9168534,0
2015-09-01,73.407,73.68,72.167,72.899,5643338,0
2015-09-02,74.355,74.394,72.204,73.812,3854821,0
2015-09-03,74.317,75.22,73.07,73.717,3574262,0
2015-09-04,72.815,73.295,72.072,72.533,4541214,0
2015-09-08,73.482,75.136,72.355,75.051,6612098,0
2015-09-09,75.22,77.748,75.126,75.774,6754401,0
2015-09-10,76.301,77.109,75.267,76.122,4709558,0
2015-09-11,75.774,76.085,74.902,75.728,4204777,0
2015-09-14,75.662,75.662,73.331,73.482,4535362,0
2015-09-15,73.661,74.825,73.031,74.423,4314723,0
2015-09-16,74.6,74.78,73.521,74.404,4276833,0
2015-09-17,74.675,75.878,73.642,74.516,4321570,0
2015-09-18,73.369,74.751,73.096,73.839,13784038,0
2015-09-21,74.046,75.634,73.735,74.469,3617688,0
2015-09-22,73.398,73.989,73.061,73.445,3147355,0
2015-09-23,73.802,74.723,73.116,73.143,2644989,0
2015-09-24,72.919,73.68,71.885,72.956,3967346,0
2015-09-25,73.453,74.036,72.59,73.229,3398435,0
2015-09-28,72.777,73.351,69.461,69.63,4429719,0
2015-09-29,70.287,71.396,69.762,70.005,4614228,0
2015-09-30,71.603,72.609,70.888,72.194,4151878,0
2015-10-01,72.938,73.735,71.895,73.219,3239846,0
2015-10-02,72.449,74.675,71.829,74.675,2625724,0
2015-10-05,75.107,77.315,75.051,76.875,3671569,0
2015-10-06,76.772,78.443,76.685,77.587,5699641,0
2015-10-07,77.916,78.725,76.347,78.208,4275664,0
2015-10-08,77.954,79.739,77.392,79.467,3384066,0
2015-10-09,79.495,79.664,77.523,78.472,3303921,0
2015-10-12,78.688,78.923,77.728,78.801,1906293,0
2015-10-13,77.983,78.885,77.052,77.193,3535946,0
2015-10-14,77.193,78.358,76.733,77.484,2312807,0
2015-10-15,78.012,78.818,76.912,78.443,2436911,0
2015-10-16,78.951,79.645,78.396,79.035,2851257,0
2015-10-19,78.377,78.641,76.555,76.685,3250492,0
2015-10-20,76.404,76.889,75.239,76.668,2600108,0
2015-10-21,76.93,76.95,75.38,75.634,2498855,0
2015-10-22,76.414,77.842,75.851,77.616,3537650,0
2015-10-23,77.616,79.346,77.428,78.312,2686073,0
2015-10-26,78.274,78.622,77.428,77.983,3325314,0
2015-10-27,77.362,78.509,77.1,78.509,2762704,0
2015-10-28,78.631,80.172,78.302,79.758,2844339,0
2015-10-29,79.41,81.664,79.41,81.205,3798520,0
2015-10-30,82.98,85.331,82.023,83.667,7583732,0
2015-11-02,83.048,85.969,82.962,85.122,5257478,0
2015-11-03,85.234,87.651,84.729,87.069,3870575,0
2015-11-04,87.377,88.43,86.908,87.689,4187036,0
2015-11-05,87.698,88.27,87.012,88.018,3315628,0
2015-11-06,87.577,88.054,86.477,87.142,2604437,0
2015-11-09,87.142,88.318,85.866,86.449,2906125,0
2015-11-10,86.391,87.856,85.937,87.063,2432128,0
2015-11-11,86.788,87.649,85.465,85.635,2739861,0
2015-11-12,85.04,85.04,83.573,84.358,2848079,0
2015-11-13,84.377,85.04,83.111,84.208,3258107,0
2015-11-16,84.112,86.118,83.499,86.09,2902137,0
2015-11-17,85.805,86.95,85.541,86.135,2440062,0
2015-11-18,86.287,87.649,86.268,87.478,1964872,0
2015-11-19,87.308,87.895,86.618,87.328,2504276,0
2015-11-20,87.488,87.904,86.513,86.655,2918216,0
2015-11-23,85.541,87.441,85.531,87.129,2883411,0
2015-11-24,87.063,88.774,86.533,88.037,2438031,0
2015-11-25,87.979,88.916,87.687,87.697,2062300,0
2015-11-27,87.243,88.206,87.072,87.687,814446,0
2015-11-30,87.999,88.348,86.345,86.523,4350982,0
2015-12-01,87.279,87.866,86.222,87.601,2729831,0
2015-12-02,87.12,87.914,85.153,85.492,3199732,0
2015-12-03,86.022,86.287,83.376,83.726,2998617,0
2015-12-04,85.409,85.711,83.849,85.266,3200876,0
2015-12-07,83.773,84.568,81.03,81.949,5566041,0
2015-12-08,80.89,82.648,80.455,81.723,3625572,0
2015-12-09,81.777,83.046,80.54,81.382,3085568,0
2015-12-10,81.75,82.761,80.995,82.005,2850300,0
2015-12-11,80.785,81.211,78.007,78.252,4477714,0
2015-12-14,77.817,78.299,75.888,76.948,5408846,0
2015-12-15,77.912,78.744,76.966,77.307,5535786,0
2015-12-16,77.089,78.838,77.089,78.517,4211873,0
2015-12-17,78.46,78.781,77.288,77.307,3329723,0
2015-12-18,77.042,77.307,75.322,76.154,6607928,0
2015-12-21,76.588,76.825,75.133,76.21,2971956,0
2015-12-22,76.494,77.781,76.258,77.231,2774834,0
2015-12-23,78.185,80.209,77.648,80.162,3293968,0
2015-12-24,79.906,80.332,79.227,79.746,1115239,0
2015-12-28,78.63,78.989,77.43,77.949,1788333,0
2015-12-29,79.141,79.282,78.062,78.243,2016435,0
2015-12-30,77.807,78.848,77.393,77.525,1616069,0
2015-12-31,77.042,77.904,76.769,77.326,2217048,0
2016-01-04,76.769,77.412,75.02,75.699,3439561,0
2016-01-05,75.974,76.75,75.672,76.569,3014846,0
2016-01-06,74.793,75.624,73.356,73.762,4520522,0
2016-01-07,72.477,73.837,71.796,72.269,6725788,0
2016-01-08,72.713,72.959,71.04,71.096,6356418,0
2016-01-11,71.711,73.27,70.302,72.014,4607355,0
2016-01-12,72.514,74.091,71.842,73.564,5680088,0
2016-01-13,74.594,74.613,70.465,71.134,6876300,0
2016-01-14,71.778,75.699,70.254,74.943,5673582,0
2016-01-15,72.713,74.302,72.419,74.179,5650942,0
2016-01-19,75.984,76.229,73.242,74.367,4838973,0
2016-01-20,72.694,73.933,71.247,72.723,5467750,0
2016-01-21,72.514,73.001,71.172,71.881,4612136,0
2016-01-22,74.159,76.474,73.356,75.653,4268547,0
2016-01-25,74.745,75.379,72.007,72.061,4520582,0
2016-01-26,72.704,73.545,72.023,73.507,3361465,0
2016-01-27,72.921,75.406,72.241,73.478,5058247,0
2016-01-28,74.906,75.624,72.788,74.396,5459467,0
2016-01-29,73.829,75.842,71.654,75.766,7874839,0
2016-02-01,75.322,76.248,73.564,75.133,4746915,0
2016-02-02,74.283,75.096,73.545,74.205,4543546,0
2016-02-03,75.161,75.567,72.561,74.774,7761359,0
2016-02-04,74.764,76.494,74.302,75.511,5984712,0
2016-02-05,75.275,76.078,73.658,74.046,4914406,0
2016-02-08,74.046,74.046,69.29,72.108,8441408,0
2016-02-09,71.625,72.428,70.588,71.314,4578943,0
2016-02-10,71.862,72.883,70.588,71.172,6021209,0
2016-02-11,70.029,71.467,68.325,69.429,8106203,0
2016-02-12,70.477,71.733,70.325,71.619,4428283,0
2016-02-16,73.105,74.553,72.244,74.525,5971803,0
2016-02-17,75.325,77.038,75.124,76.754,4687960,0
2016-02-18,77.467,77.857,75.134,75.658,4839362,0
2016-02-19,75,76.362,74.658,76.277,3324204,0
2016-02-22,77.191,77.544,76.296,77.02,3441702,0
2016-02-23,76.571,76.773,74.791,74.819,3489087,0
2016-02-24,73.83,75.381,73.668,75.325,3845644,0
2016-02-25,75.477,75.553,73.925,75.01,3462048,0
2016-02-26,75.735,76.372,75.162,75.334,2614602,0
2016-02-29,75.62,76.553,75.172,75.611,3261213,0
2016-03-01,76.201,79.801,75.905,79.439,6329478,0
2016-03-02,79.191,80.611,78.896,80.544,3764704,0
2016-03-03,80.896,82.458,80.524,81.991,4022843,0
2016-03-04,82.381,82.477,80.8,81.696,3035499,0
2016-03-07,81.314,83.649,81.02,83.248,3928613,0
2016-03-08,82.752,83.571,80.715,80.762,3686966,0
2016-03-09,81.448,83.077,81.143,81.991,3230582,0
2016-03-10,81.972,81.972,80.115,81.364,2587762,0
2016-03-11,82.143,82.601,81.058,82.315,3060324,0
2016-03-14,81.592,82.381,81.23,82.077,2130025,0
2016-03-15,80.952,82.543,80.858,82.477,2319301,0
2016-03-16,82.505,83.715,82.257,83.401,2469393,0
2016-03-17,83.819,84.439,82.325,84.172,2586606,0
2016-03-18,84.573,85.381,83.934,85.153,5668076,0
2016-03-21,84.905,85.677,84.867,85.42,2278670,0
2016-03-22,85.352,86.543,84.791,85.868,2279903,0
2016-03-23,85.658,85.658,83.695,83.924,2112959,0
2016-03-24,82.829,83.924,82.448,83.868,2674618,0
2016-03-28,83.686,83.934,82.924,83.323,2187518,0
2016-03-29,82.667,83.552,81.924,83.268,2073210,0
2016-03-30,83.99,84.39,82.839,83.447,1943389,0
2016-03-31,83.115,83.63,82.105,82.467,2949471,0
2016-04-01,81.523,81.867,80.838,81.592,2771036,0
2016-04-04,81.621,82.534,81.227,81.647,1908244,0
2016-04-05,81.028,81.612,80.2,80.772,2232384,0
2016-04-06,81.286,81.542,79.295,80.972,3329459,0
2016-04-07,80.572,80.972,79.839,80.487,1839406,0
2016-04-08,81.716,82.677,81.21,81.963,2878369,0
2016-04-11,82.381,82.715,80.534,80.552,2265825,0
2016-04-12,80.638,81.991,80.058,81.886,2716878,0
2016-04-13,82.363,82.953,81.716,82.867,2193343,0
2016-04-14,82.962,83.457,82.446,82.782,1822105,0
2016-04-15,82.534,82.534,80.81,80.81,2859520,0
2016-04-18,80.01,81.647,79.915,81.572,2577340,0
2016-04-19,81.638,82.381,81.23,82.305,2032552,0
2016-04-20,81.82,83.058,80.772,82.563,2460260,0
2016-04-21,82.705,83.477,81.979,83.239,2384204,0
2016-04-22,83.467,84.248,83.219,83.79,2140874,0
2016-04-25,83.715,84.038,82.752,83.744,1817194,0
2016-04-26,84.238,84.618,83.639,84.192,1738038,0
2016-04-27,84.618,85.058,83.819,84.715,2574252,0
2016-04-28,84.152,84.82,83.181,83.611,3190785,0
2016-04-29,81.152,81.934,77.287,78.2,7655127,0
2016-05-02,78.515,78.572,76.172,78.286,4705287,0
2016-05-03,76.858,77.124,75.667,76.201,4615807,0
2016-05-04,76.096,76.558,74.753,75.544,3146561,0
2016-05-05,76.21,76.972,74.708,75.315,2971981,0
2016-05-06,74.963,76.357,74.544,74.782,3992876,0
2016-05-09,74.762,74.787,73.219,74.591,3217575,0
2016-05-10,75.01,75.895,74.915,75.477,2348318,0
2016-05-11,75.391,76.534,74.876,75.611,2784721,0
2016-05-12,76.191,76.286,74.134,74.525,2733454,0
2016-05-13,74.525,75.372,74.199,74.61,3180858,0
2016-05-16,75.099,75.657,74.12,75.542,3236129,0
2016-05-17,75.427,76.136,74.927,75.186,2328671,0
2016-05-18,75.167,76.309,74.615,75.013,2612353,0
2016-05-19,74.456,74.851,73.621,74.553,2333964,0
2016-05-20,75.033,75.33,74.399,74.793,2449850,0
2016-05-23,74.419,75.494,74.313,74.716,2602717,0
2016-05-24,75.464,76.808,75.359,76.52,3597729,0
2016-05-25,76.896,77.26,76.299,76.933,3038648,0
2016-05-26,77.212,77.385,75.964,76.847,3720465,0
2016-05-27,76.857,77.576,76.568,77.415,2415840,0
2016-05-31,77.672,77.845,76.674,77.155,6153612,0
2016-06-01,76.712,77.73,76.224,77.625,3148009,0
2016-06-02,77.355,78.181,77.308,77.605,2399379,0
2016-06-03,77.395,77.664,76.224,76.933,3109061,0
2016-06-06,77.395,77.548,76.891,77.54,2275666,0
2016-06-07,77.645,78.325,77.327,78.075,2820882,0
2016-06-08,78.325,79.132,77.78,79.084,3744793,0
2016-06-09,78.393,78.624,77.655,77.895,3435269,0
2016-06-10,77.048,77.442,76.453,76.876,2438687,0
2016-06-13,76.549,76.752,75.532,75.657,3486755,0
2016-06-14,75.494,76.171,74.534,75.753,2748043,0
2016-06-15,75.494,76.78,74.993,75.984,2418116,0
2016-06-16,75.339,76.396,74.984,76.262,1945023,0
2016-06-17,76.175,76.29,75.157,75.368,4256286,0
2016-06-20,76.357,77.039,75.809,75.906,2862512,0
2016-06-21,76.136,76.405,75.109,76.184,2427960,0
2016-06-22,76.204,77.097,75.994,76.367,1918686,0
2016-06-23,76.828,77.645,76.424,77.645,2184430,0
2016-06-24,75.167,76.559,75.167,75.484,6282011,0
2016-06-27,75.071,75.387,73.352,73.832,3651477,0
2016-06-28,74.888,75.647,73.995,75.609,2581969,0
2016-06-29,76.05,76.818,75.926,76.52,2446232,0
2016-06-30,76.233,76.319,74.61,76.175,3651282,0
2016-07-01,75.916,76.722,75.809,76.597,2771536,0
2016-07-05,75.819,76.156,74.313,74.821,3191159,0
2016-07-06,74.179,74.225,71.854,73.323,5566835,0
2016-07-07,73.535,74.025,70.73,71.307,6307140,0
2016-07-08,71.566,72.459,71.105,71.864,4226698,0
2016-07-11,71.864,72.565,71.777,72.209,2817043,0
2016-07-12,72.959,74.11,72.7,73.352,3446401,0
2016-07-13,73.046,73.457,71.836,73.207,3731078,0
2016-07-14,73.315,73.746,73.026,73.555,3021507,0
2016-07-15,73.841,73.841,72.489,72.641,3101127,0
2016-07-18,72.747,73.036,72.009,72.632,2518875,0
2016-07-19,72.709,72.906,72.315,72.719,2101284,0
2016-07-20,72.719,72.987,72.009,72.334,2233652,0
2016-07-21,72.536,73.131,71.96,72.124,2769388,0
2016-07-22,72.124,72.393,71.634,72.383,1758299,0
2016-07-25,72.037,72.046,71.019,71.499,3453612,0
2016-07-26,71.499,73.256,71.403,73.19,3022184,0
2016-07-27,73.381,73.803,72.268,72.393,3236873,0
2016-07-28,72.671,73.332,72.094,73.207,4214427,0
2016-07-29,72.373,73.121,70.875,73.026,5778783,0
2016-08-01,72.295,72.613,71.067,71.298,3540327,0
2016-08-02,71.557,73.286,71.538,73.112,4716466,0
2016-08-03,73.545,75.599,73.256,75.522,4772660,0
2016-08-04,75.243,75.685,74.225,74.446,2804640,0
2016-08-05,74.61,75.469,74.409,75.157,1686030,0
2016-08-08,75.744,76.348,75.349,75.445,2424410,0
2016-08-09,75.619,75.649,73.525,73.66,3179385,0
2016-08-10,73.823,74.754,73.448,73.88,2314203,0
2016-08-11,74.331,75.339,73.929,75.042,2043256,0
2016-08-12,75.263,75.753,74.888,75.666,2556361,0
2016-08-15,75.994,76.089,75.099,75.454,2924397,0
2016-08-16,75.61,75.736,75.213,75.474,1677268,0
2016-08-17,75.552,75.694,74.777,75.213,2730552,0
2016-08-18,75.474,75.668,74.7,75.445,3751156,0
2016-08-19,75.135,76.162,75.019,75.543,2480109,0
2016-08-22,75.029,75.165,74.332,74.497,2326749,0
2016-08-23,74.69,75.678,74.487,75.32,1781330,0
2016-08-24,75.301,75.716,74.72,75.184,1710200,0
2016-08-25,75.387,76.898,75.329,76.529,3787613,0
2016-08-26,76.558,77.139,75.659,76.094,2129438,0
2016-08-29,76.326,76.753,76.123,76.345,1841508,0
2016-08-30,76.906,77.227,76.375,76.781,2046108,0
2016-08-31,76.607,76.819,75.6,75.928,2735872,0
2016-09-01,76.394,76.394,75.165,75.774,2237325,0
2016-09-02,76.432,76.491,75.958,76.336,1612889,0
2016-09-06,76.733,76.79,76.229,76.567,2820404,0
2016-09-07,76.693,77.419,76.607,77.032,3422405,0
2016-09-08,77.236,77.873,76.916,77.507,2068265,0
2016-09-09,76.839,76.859,75.358,75.358,2926650,0
2016-09-12,74.999,76.665,74.7,76.306,2298523,0
2016-09-13,75.494,75.543,74.642,74.767,4140859,0
2016-09-14,74.661,75.716,74.294,74.497,3218496,0
2016-09-15,74.942,76.975,74.623,76.558,2981058,0
2016-09-16,75.804,76.738,75.716,76.548,7850053,0
2016-09-19,77.197,78.282,76.637,77.769,3307504,0
2016-09-20,77.769,77.885,77.023,77.023,2292009,0
2016-09-21,77.255,77.613,76.819,77.497,2204666,0
2016-09-22,77.913,78.474,77.439,77.459,1785855,0
2016-09-23,77.129,77.381,76.519,77.023,2129381,0
2016-09-26,77.217,77.69,76.834,76.916,2429091,0
2016-09-27,76.481,77.26,76.385,76.859,2349999,0
2016-09-28,77.167,78.697,76.753,78.581,3050555,0
2016-09-29,78.445,78.581,76.322,76.733,4258031,0
2016-09-30,77.351,78.359,76.994,77.961,2913523,0
2016-10-03,77.835,78.17,77.245,77.825,1759342,0
2016-10-04,77.759,78.658,77.177,77.255,2051308,0
2016-10-05,78.001,78.794,77.779,78.484,2436364,0
2016-10-06,78.571,78.882,77.468,78.175,1890114,0
2016-10-07,78.398,78.467,77.429,77.806,1668286,0
2016-10-10,78.262,78.823,78.203,78.688,1382896,0
2016-10-11,78.63,78.726,77.603,77.971,1634130,0
2016-10-12,77.971,77.971,76.955,77.245,1718959,0
2016-10-13,76.637,76.906,75.552,76.607,2257898,0
2016-10-14,77.177,77.545,76.665,76.762,1467964,0
2016-10-17,76.762,77.159,76.22,76.597,2476598,0
2016-10-18,77.167,77.419,76.753,77.032,1383797,0
2016-10-19,77.343,77.537,76.898,77.111,1795326,0
2016-10-20,76.849,77.351,76.375,77.177,1453993,0
2016-10-21,76.665,77.845,76.268,77.769,2139531,0
2016-10-24,77.942,78.426,77.303,78.001,1539799,0
2016-10-25,77.709,78.474,77.371,78.165,2338529,0
2016-10-26,77.7,78.891,77.537,78.455,2133405,0
2016-10-27,78.514,78.645,77.293,77.419,2515072,0
2016-10-28,76.683,79.133,76.461,77.555,3075894,0
2016-10-31,77.623,79.356,77.449,78.542,2912263,0
2016-11-01,79.705,80.536,76.916,77.672,4495769,0
2016-11-02,76.945,77.245,75.503,75.822,3057540,0
2016-11-03,76.064,77.236,75.165,76.539,2614780,0
2016-11-04,76.345,76.994,75.746,76.074,1620540,0
2016-11-07,77.061,77.653,76.965,77.361,2119370,0
2016-11-08,77.159,78.137,77.051,77.323,1671211,0
2016-11-09,76.743,80.489,76.394,79.801,4638304,0
2016-11-10,79.695,81.068,79.589,80.42,3294349,0
2016-11-11,80.236,80.42,79.24,79.579,2258788,0
2016-11-14,79.579,80.817,79.394,80.681,2688766,0
2016-11-15,81.295,81.706,80.458,81.627,3066771,0
2016-11-16,81.579,81.744,80.73,80.945,1641957,0
2016-11-17,81.646,82.512,81.238,81.753,2353015,0
2016-11-18,81.813,82.095,81.462,81.569,2276670,0
2016-11-21,82.388,82.827,81.89,82.758,2171854,0
2016-11-22,82.857,83.51,82.086,82.778,2923619,0
2016-11-23,82.74,83.481,82.388,82.954,2752361,0
2016-11-25,82.72,82.817,82.417,82.788,996834,0
2016-11-28,82.7,82.924,81.94,82.007,3464276,0
2016-11-29,81.295,81.432,80.263,80.35,2205061,0
2016-11-30,81.042,81.735,80.286,81.023,5126354,0
2016-12-01,81.843,83.675,81.529,82.875,3625062,0
2016-12-02,82.651,83.578,82.603,82.778,2157804,0
2016-12-05,83.266,83.762,82.788,83.324,2882678,0
2016-12-06,83.022,83.314,82.466,82.807,2629185,0
2016-12-07,82.974,84.943,82.837,84.855,2751361,0
2016-12-08,84.904,85.788,84.768,85.46,2297543,0
2016-12-09,85.519,85.519,84.709,85.001,1551369,0
2016-12-12,85.821,86.289,84.582,85.138,1891009,0
2016-12-13,85.567,86.67,85.168,85.987,1994568,0
2016-12-14,85.479,85.88,84.213,84.28,2733293,0
2016-12-15,83.988,84.934,83.804,84.427,2187888,0
2016-12-16,84.651,85.392,84.397,85.294,2354088,0
2016-12-19,85.031,85.275,84.699,85.011,1554836,0
2016-12-20,85.217,85.324,84.524,84.787,1521380,0
2016-12-21,84.953,85.07,84.417,84.631,1551414,0
2016-12-22,84.553,85.753,84.3,85.392,1493013,0
2016-12-23,85.118,85.723,85.118,85.548,972972,0
2016-12-27,85.694,85.957,85.441,85.567,950108,0
2016-12-28,85.558,85.782,84.875,84.963,1376151,0
2016-12-29,84.855,85.324,84.222,84.504,1061928,0
2016-12-30,84.504,84.894,83.879,84.27,1409710,0
2017-01-03,85.148,85.743,84.504,84.641,2315253,0
2017-01-04,85.011,86.075,84.924,85.1,2365512,0
2017-01-05,85.1,85.938,84.514,84.592,2108554,0
2017-01-06,84.631,84.817,83.168,83.285,2039932,0
2017-01-09,82.807,82.807,81.676,81.94,2646720,0
2017-01-10,81.92,83.071,81.519,81.686,3791451,0
2017-01-11,81.833,83.481,81.726,82.788,3614466,0
2017-01-12,82.983,83.012,81.442,82.251,2217684,0
2017-01-13,81.978,82.076,81.009,81.228,2299829,0
2017-01-17,81.149,82.554,81.023,81.492,2440133,0
2017-01-18,81.452,82.413,81.432,82.047,2017586,0
2017-01-19,81.871,81.993,80.633,80.935,1978404,0
2017-01-20,81.422,81.95,80.535,80.984,2120723,0
2017-01-23,81.218,81.305,79.989,80.164,2085318,0
2017-01-24,80.594,82.364,80.506,82.105,2459391,0
2017-01-25,82.613,83.178,82.374,82.895,1751274,0
2017-01-26,83.071,83.227,81.95,82.154,1659976,0
2017-01-27,81.93,82.261,80.457,80.721,2152621,0
2017-01-30,80.457,80.701,79.667,80.291,2435221,0
2017-01-31,79.969,80.33,79.141,79.6,2809817,0
2017-02-01,80.076,80.28,78.37,78.751,3107046,0
2017-02-02,78.925,79.248,78.244,79.042,3473460,0
2017-02-03,78.507,79.189,76.869,77.97,3765727,0
2017-02-06,78.02,78.204,77.043,77.18,3093244,0
2017-02-07,77.141,77.18,75.884,76.605,3338019,0
2017-02-08,76.312,77.063,75.884,76.907,3120010,0
2017-02-09,77.434,77.659,77.024,77.288,2663090,0
2017-02-10,77.454,78,77.416,77.883,2082183,0
2017-02-13,77.883,78.137,77.599,77.921,2165671,0
2017-02-14,78,78.12,77.19,78,2609301,0
2017-02-15,77.756,78.4,77.683,78.097,2325271,0
2017-02-16,78.245,78.333,77.065,77.163,2990947,0
2017-02-17,77.153,77.891,77.015,77.321,2257557,0
2017-02-21,77.733,78.038,77.419,77.685,2882642,0
2017-02-22,77.655,77.655,76.888,77.045,2052414,0
2017-02-23,77.655,77.999,77.025,77.271,1897146,0
2017-02-24,77.055,77.153,76.367,76.701,2264069,0
2017-02-27,76.869,77.841,76.672,77.517,2694266,0
2017-02-28,77.439,77.793,76.78,76.859,3297582,0
2017-03-01,77.567,78.667,77.537,78.019,3259997,0
2017-03-02,77.93,77.999,76.829,76.996,2593246,0
2017-03-03,77.163,77.685,76.849,77.006,1767804,0
2017-03-06,76.829,77.55,76.681,77.379,1880161,0
2017-03-07,77.271,77.468,76.072,76.161,2724847,0
2017-03-08,76.288,76.977,75.816,75.934,2866238,0
2017-03-09,75.708,76.082,74.981,75.532,2731180,0
2017-03-10,75.866,77.635,75.286,77.517,5073347,0
2017-03-13,77.567,78.137,77.369,77.665,2216485,0
2017-03-14,77.163,77.429,76.829,77.173,2383990,0
2017-03-15,77.595,78.913,77.595,78.785,2453609,0
2017-03-16,78.697,78.736,78.067,78.333,2517473,0
2017-03-17,78.5,78.726,78.274,78.579,2847631,0
2017-03-20,78.52,78.628,77.753,78.058,2325009,0
2017-03-21,78.137,78.421,76.927,77.261,4711408,0
2017-03-22,76.967,77.59,76.515,77.487,3079236,0
2017-03-23,77.232,77.841,77.095,77.143,2250279,0
2017-03-24,77.085,77.331,75.807,75.954,2400569,0
2017-03-27,75.66,76.465,75.354,75.934,2125470,0
2017-03-28,76.092,76.78,75.773,76.593,2429897,0
2017-03-29,76.485,77.163,76.22,76.987,2321507,0
2017-03-30,77.045,77.507,76.613,77.251,3293681,0
2017-03-31,77.153,78.077,77.075,77.871,2791640,0
2017-04-03,77.743,77.871,76.672,76.957,1740703,0
2017-04-04,77.163,77.213,76.347,77.095,1392632,0
2017-04-05,77.399,78.127,76.21,76.249,2910438,0
2017-04-06,76.269,76.328,75.344,75.571,3374617,0
2017-04-07,75.65,76.337,75.226,75.836,2527300,0
2017-04-10,76.19,77.307,76.18,76.721,2547319,0
2017-04-11,76.485,76.642,75.836,76.554,2078289,0
2017-04-12,76.799,76.927,75.944,76.062,2040633,0
2017-04-13,75.944,76.367,75.153,75.364,2647332,0
2017-04-17,75.354,75.698,75.263,75.698,1575561,0
2017-04-18,75.344,75.679,74.352,74.637,2366589,0
2017-04-19,74.647,74.854,73.856,74.047,2549765,0
2017-04-20,74.214,75.07,74.047,74.46,1711466,0
2017-04-21,74.312,75.283,74.312,75.05,2604271,0
2017-04-24,75.807,76.269,75.434,76.19,2520559,0
2017-04-25,76.279,76.849,75.934,76.751,2678386,0
2017-04-26,76.603,77.547,76.337,76.78,3027708,0
2017-04-27,76.681,76.799,75.62,76.721,3053722,0
2017-04-28,78.245,79.562,77.723,78.205,5351988,0
2017-05-01,78.166,78.977,77.969,78.205,2678956,0
2017-05-02,78.569,78.706,77.713,77.911,2239367,0
2017-05-03,77.567,78.392,77.439,78.235,1980029,0
2017-05-04,77.949,77.949,76.672,76.907,2201151,0
2017-05-05,76.996,78.077,76.983,77.999,1794517,0
2017-05-08,77.723,78.372,77.449,78.284,1895769,0
2017-05-09,78.185,78.746,78.028,78.245,1480998,0
2017-05-10,78.412,78.677,78.107,78.392,1720133,0
2017-05-11,78.539,78.653,77.86,78.166,1465398,0
2017-05-12,78.117,78.618,77.949,78.431,1464816,0
2017-05-15,78.923,79.306,78.471,78.756,1749088,0
2017-05-16,78.775,78.81,77.566,77.883,2028652,0
2017-05-17,77.675,78.121,76.981,77.02,2220996,0
2017-05-18,76.733,77.288,76.167,76.901,2555762,0
2017-05-19,77.01,77.873,76.703,77.595,2312543,0
2017-05-22,77.655,78.131,77.556,77.893,1398258,0
2017-05-23,78.091,78.131,77.437,77.486,2998102,0
2017-05-24,77.457,77.952,77.258,77.625,1437705,0
2017-05-25,77.853,78.22,76.569,76.772,2788440,0
2017-05-26,76.981,77.258,76.505,76.792,2316784,0
2017-05-30,76.634,77.03,76.177,76.356,1929863,0
2017-05-31,76.257,76.584,75.364,75.473,3873601,0
2017-06-01,75.741,76.068,75.265,75.979,2524859,0
2017-06-02,75.533,76.167,75.215,75.731,2169001,0
2017-06-05,75.553,76.584,75.553,76.217,2270656,0
2017-06-06,76.048,76.455,75.686,76.396,1721567,0
2017-06-07,75.999,76.51,75.711,76.316,2577181,0
2017-06-08,76.187,77.291,76.158,76.753,2448376,0
2017-06-09,76.713,79.033,76.648,78.904,2856076,0
2017-06-12,78.964,79.807,78.924,79.539,2994018,0
2017-06-13,79.618,80.055,79.232,79.956,1840158,0
2017-06-14,79.916,79.965,78.091,78.121,2826430,0
2017-06-15,77.952,78.716,77.873,78.418,2175497,0
2017-06-16,78.766,80.303,78.547,80.263,4907391,0
2017-06-19,80.313,80.838,80.174,80.56,2780679,0
2017-06-20,79.628,79.926,78.25,78.885,2319076,0
2017-06-21,78.885,79.103,77.972,78.23,2091386,0
2017-06-22,78.359,78.746,77.972,78.25,1024641,0
2017-06-23,78.161,79.698,78.141,79.599,2711516,0
2017-06-26,79.608,79.975,79.385,79.569,1519493,0
2017-06-27,79.718,80.62,79.569,79.866,1667869,0
2017-06-28,80.322,81.443,80.313,81.106,2335678,0
2017-06-29,81.413,82.127,81.106,81.185,2534971,0
2017-06-30,81.631,82.415,81.235,81.998,2477307,0
2017-07-03,82.276,83.168,82.226,82.643,1085942,0
2017-07-05,82.554,82.554,81.463,81.641,1990838,0
2017-07-06,81.711,81.913,81.007,81.205,1604227,0
2017-07-07,81.235,82.127,80.868,81.909,1674489,0
2017-07-10,81.79,82.177,81.641,81.77,1506161,0
2017-07-11,81.592,82.058,81.225,81.671,1377645,0
2017-07-12,82.137,82.405,81.225,81.552,1619526,0
2017-07-13,81.255,81.562,80.431,81.036,2338566,0
2017-07-14,81.175,81.661,80.967,81.512,1447891,0
2017-07-17,81.235,81.532,80.957,81.126,1859292,0
2017-07-18,81.403,81.443,80.828,81.274,1350413,0
2017-07-19,81.264,82.246,81.175,82.226,1680219,0
2017-07-20,82.276,82.425,81.304,81.671,1173457,0
2017-07-21,81.621,82.628,81.294,82.157,2209104,0
2017-07-24,81.998,82.326,81.83,81.959,1429851,0
2017-07-25,82.514,83.972,82.514,83.744,2354166,0
2017-07-26,83.982,84.014,82.921,83,1768981,0
2017-07-27,82.831,84.22,82.644,83.803,2199712,0
2017-07-28,83.535,83.942,82.792,82.95,2187735,0
2017-07-31,83.178,83.684,83.049,83.049,3671945,0
2017-08-01,83.337,85.092,83.297,84.914,2711605,0
2017-08-02,84.735,86.57,84.666,85.945,2977332,0
2017-08-03,86.044,86.391,84.874,84.934,2450958,0
2017-08-04,84.973,85.469,84.864,84.884,2105102,0
2017-08-07,84.815,84.874,84.17,84.358,2205617,0
2017-08-08,84.13,84.596,83.823,84.309,1863570,0
2017-08-09,84.289,84.844,83.61,83.783,2316457,0
2017-08-10,83.714,84.041,82.782,82.94,1866084,0
2017-08-11,82.395,83.099,82.266,82.742,1873892,0
2017-08-14,82.901,83.595,82.742,83.178,1773537,0
2017-08-15,83.049,83.377,82.544,82.98,1923724,0
2017-08-16,83.31,83.48,82.7641,83.03,2138380,0
2017-08-17,82.67,83.01,80.89,80.89,2327805,0
2017-08-18,80.8,82.17,80.73,81.56,2288852,0
2017-08-21,81.41,82.04,81.14,81.9,1674154,0
2017-08-22,82.12,82.6,81.99,82.23,1709073,0
2017-08-23,81.97,82.65,81.88,82.36,1159758,0
2017-08-24,82.06,84.41,82.06,83.87,2463215,0
2017-08-25,84.3,84.84,83.37,83.42,1778851,0
2017-08-28,84.11,84.6,83.52,83.65,2285503,0
2017-08-29,83.5,83.99,83.25,83.5,1697292,0
2017-08-30,83.5,83.74,82.95,83.6,1853829,0
2017-08-31,83.97,83.98,83.12,83.81,2445980,0
2017-09-01,83.87,84.61,83.19,84.43,2048819,0
2017-09-05,84.32,84.4,82.66,83.24,2491360,0
2017-09-06,83.64,83.95,83.18,83.36,1877484,0
2017-09-07,83.48,84.2,83.11,84.04,1853228,0
2017-09-08,84.03,85.11,83.96,84.7,1936653,0
2017-09-11,84.9,85.42,84.4299,85.19,1508877,0
2017-09-12,85.2,85.84,85.08,85.73,1567884,0
2017-09-13,85.89,86.455,85.52,86.35,1748262,0
2017-09-14,86.18,86.76,85.95,86.24,2002614,0
2017-09-15,86.3,87.82,86.29,87.67,4363325,0
2017-09-18,87.61,88.35,87.5,88.31,1815947,0
2017-09-19,88.37,89.305,88.02,89.09,1928572,0
2017-09-20,89.03,89.51,88.77,89.07,2279024,0
2017-09-21,88.9,89.71,88.8,89.14,2034544,0
2017-09-22,89.14,90.1,89.02,89.89,2032049,0
2017-09-25,89.97,91.495,89.85,91.01,2039564,0
2017-09-26,91.15,91.68,90.91,91.35,1986214,0
2017-09-27,91.39,92.08,90.58,91.8,2467192,0
2017-09-28,91.98,92.19,91.29,91.79,2197416,0
2017-09-29,91.66,92.075,91.35,91.61,1947346,0
2017-10-02,91.36,92.67,91.21,92.38,1929524,0
2017-10-03,93.8,94.69,93.25,93.63,2606137,0
2017-10-04,93.39,93.71,92.76,93.43,2214339,0
2017-10-05,93.53,94.12,93.1,93.33,2046375,0
2017-10-06,92.77,93.33,92.41,92.82,1769315,0
2017-10-09,93.14,93.57,93.12,93.32,1238669,0
2017-10-10,93.66,94,93.32,93.47,1110093,0
2017-10-11,93.47,93.95,92.92,93.68,1603767,0
2017-10-12,93.45,94.46,93.325,94.34,1714575,0
2017-10-13,94.69,95,94.22,94.43,1608631,0
2017-10-16,93.5,93.789,90.7,90.87,3558467,0
2017-10-17,90.69,91.1,90.4,90.63,2397307,0
2017-10-18,90.74,90.879,89.9,90.24,1942216,0
2017-10-19,89.71,90.575,89.26,90.39,1899788,0
2017-10-20,90.79,91.03,90.39,90.8,2109754,0
2017-10-23,90.89,91.755,90.7006,91.24,2036034,0
2017-10-24,91.28,91.885,90.67,91.83,1417405,0
2017-10-25,91.82,92.35,91.233,91.71,2187313,0
2017-10-26,91.51,92,90.8,91.18,1683105,0
2017-10-27,91.05,92.08,90.2,91.99,2082916,0
2017-10-30,91.58,92.32,90.99,91.02,1923358,0
2017-10-31,90.94,91.4419,90.29,91.08,1442195,0
2017-11-01,91.03,92.65,90.915,92.3,2152232,0
2017-11-02,92.21,93.6,91.91,93.46,1822777,0
2017-11-03,93.33,94.42,93.06,93.58,1868071,0
2017-11-06,93.59,94.95,93.29,94.43,1926563,0
2017-11-07,94.67,94.67,93.9473,94.57,1371181,0
2017-11-08,94.52,94.67,94.02,94.55,2035370,0
2017-11-09,93.61,94.63,93.61,94.42,1532600,0
2017-11-10,94.31,94.51,93.32,93.66,1347768,0
