Date,Open,High,Low,Close,Volume,OpenInt
2013-01-04,29.004,29.231,28.694,28.81,25511835,0
2013-01-07,28.609,29.699,28.609,28.869,21363337,0
2013-01-08,28.728,29.022,27.948,28.242,21323206,0
2013-01-09,28.153,28.443,28.153,28.399,22441767,0
2013-01-10,27.933,28.481,27.925,28.481,18692425,0
2013-01-11,28.473,28.738,28.27,28.695,13201855,0
2013-01-14,28.831,29.034,28.652,28.899,13665992,0
2013-01-15,28.576,29.435,28.576,29.332,15385544,0
2013-01-16,29.308,30.127,29.206,30.127,19478990,0
2013-01-17,30.308,31.113,30.308,30.875,17017768,0
2013-01-18,30.882,31.637,30.551,31.637,21049603,0
2013-01-22,31.346,31.577,30.457,30.875,18649690,0
2013-01-23,31.291,32.076,30.942,32.044,12954549,0
2013-01-24,32.036,32.655,31.56,31.756,13362402,0
2013-01-25,31.806,32.076,31.059,31.874,10544411,0
2013-01-28,31.951,32.102,31.12,31.272,8422649,0
2013-01-29,31.12,31.756,30.73,31.63,10426869,0
2013-01-30,31.205,31.814,31.205,31.31,12790170,0
2013-01-31,31.23,31.31,30.747,31.103,12646458,0
2013-02-01,31.23,31.535,30.958,31.519,11239642,0
2013-02-04,31.059,31.62,30.984,31.604,7488243,0
2013-02-05,31.722,31.984,31.519,31.535,8593279,0
2013-02-06,31.331,31.604,31.245,31.484,6769823,0
2013-02-07,31.85,31.85,30.345,30.875,11647438,0
2013-02-08,30.831,30.875,30.373,30.73,16348482,0
2013-02-11,30.628,30.67,30.308,30.391,7115644,0
2013-02-12,30.323,30.435,29.839,30.026,8816605,0
2013-02-13,30.026,30.153,29.797,29.897,5733103,0
2013-02-14,29.714,31.136,29.678,31.002,8929923,0
2013-02-15,31.31,32.053,31.31,31.857,15685161,0
2013-02-19,31.739,32.494,31.457,32.375,9782282,0
2013-02-20,32.348,33.173,31.883,32.731,9550740,0
2013-02-21,32.628,33.088,32.375,32.876,8565513,0
2013-02-22,32.689,32.932,32.329,32.603,5297561,0
2013-02-25,32.67,32.731,31.68,31.68,5503803,0
2013-02-26,31.874,31.874,31.331,31.441,5264651,0
2013-02-27,31.339,31.346,30.857,31.136,14436958,0
2013-02-28,31.077,31.484,30.942,31.3,12176814,0
2013-03-01,31.197,32.275,30.984,32.053,10533435,0
2013-03-04,31.814,32.424,31.814,32.417,6394487,0
2013-03-05,32.596,32.696,31.61,31.799,7844956,0
2013-03-06,31.84,32.095,31.68,31.994,6475858,0
2013-03-07,31.917,32.22,31.739,31.78,5240447,0
2013-03-08,31.907,31.917,31.503,31.652,4853561,0
2013-03-11,31.577,32.339,31.434,31.933,5443265,0
2013-03-12,31.958,32.468,31.411,31.51,7695997,0
2013-03-13,31.535,31.865,31.402,31.51,4377048,0
2013-03-14,31.73,31.865,31.245,31.84,11636577,0
2013-03-15,31.739,32.67,31.604,32.638,14402026,0
2013-03-18,32.256,32.628,32.204,32.348,6109456,0
2013-03-19,32.424,32.552,32.076,32.518,6026061,0
2013-03-20,32.638,33.221,32.56,33.111,8343895,0
2013-03-21,32.907,33.035,32.618,32.628,5589311,0
2013-03-22,32.696,33.035,32.468,33.035,3920328,0
2013-03-25,33.164,33.5,33.002,33.331,7154435,0
2013-03-26,33.545,34.35,33.545,34.085,8551781,0
2013-03-27,34.093,34.157,33.619,34.038,5043290,0
2013-03-28,34.13,34.585,33.722,34.571,8569776,0
2013-04-01,33.874,34.875,33.874,34.86,6771027,0
2013-04-02,34.942,34.942,34.35,34.511,6500550,0
2013-04-03,34.543,35.139,34.203,34.392,4862967,0
2013-04-04,34.562,35.417,34.433,35.265,24404205,0
2013-04-05,35.018,35.181,34.832,35.018,16623108,0
2013-04-08,34.986,35.494,34.815,35.409,19404120,0
2013-04-09,35.57,36.928,35.434,36.071,10232970,0
2013-04-10,36.149,37.104,36.028,36.976,9213291,0
2013-04-11,37.148,37.397,36.883,36.959,7590769,0
2013-04-12,36.764,37.039,36.465,36.866,4911697,0
2013-04-15,36.677,36.815,35.428,35.455,8360734,0
2013-04-16,35.652,36.387,35.189,36.318,8180702,0
2013-04-17,36.054,36.301,35.437,36.142,5898186,0
2013-04-18,36.251,36.481,35.841,36.207,5854587,0
2013-04-19,36.37,36.429,36.104,36.268,7589535,0
2013-04-22,36.786,38.355,36.685,37.817,9971964,0
2013-04-23,38.168,39.629,37.987,38.62,10961325,0
2013-04-24,38.62,38.791,37.595,37.919,6477467,0
2013-04-25,38.116,38.32,37.439,37.847,6121120,0
2013-04-26,38.458,39.621,38.286,39.219,11806148,0
2013-04-29,39.209,39.295,38.542,38.698,7042732,0
2013-04-30,38.542,39.551,38.507,39.398,7947305,0
2013-05-01,39.133,39.433,38.972,38.972,7479930,0
2013-05-02,39.081,39.081,37.523,37.635,11280858,0
2013-05-03,37.911,38.303,37.5,38.226,5426860,0
2013-05-06,38.458,38.458,37.772,38.15,4775431,0
2013-05-07,38.071,38.5,38.006,38.423,4377891,0
2013-05-08,38.507,38.542,37.124,37.208,8150634,0
2013-05-09,37.079,38.031,37.003,37.847,5899117,0
2013-05-10,37.826,38.507,37.817,38.507,5208105,0
2013-05-13,38.32,38.32,37.791,38.107,4370009,0
2013-05-14,37.722,38.944,37.722,38.8,6733709,0
2013-05-15,39.117,40.15,38.911,39.38,7834097,0
2013-05-16,39.405,40.127,39.366,39.535,5383233,0
2013-05-17,39.38,40.502,39.228,40.356,6131206,0
2013-05-20,40.314,40.332,39.414,39.58,4135123,0
2013-05-21,39.517,40.177,39.5,39.818,5505462,0
2013-05-22,39.747,41.068,39.228,40.008,6082290,0
2013-05-23,39.459,40.169,39.373,39.86,3864323,0
2013-05-24,39.571,39.767,38.766,38.877,5273331,0
2013-05-28,39.262,39.389,38.244,38.833,7225640,0
2013-05-29,38.405,38.654,37.467,37.542,8074729,0
2013-05-30,37.707,38.605,37.707,38.116,5671960,0
2013-05-31,37.879,38.233,36.514,36.523,10881490,0
2013-06-03,36.685,37.287,36.576,37.096,8389246,0
2013-06-04,37.148,38.047,37.114,37.329,5293108,0
2013-06-05,37.208,37.559,36.523,36.825,5611858,0
2013-06-06,36.976,37.277,36.489,37.217,4980638,0
2013-06-07,37.405,37.875,37.217,37.642,6386252,0
2013-06-10,37.928,37.928,36.976,37.577,5497407,0
2013-06-11,37.054,37.688,36.834,37.294,4178278,0
2013-06-12,37.569,37.642,36.549,36.592,4374355,0
2013-06-13,36.293,36.959,34.307,36.917,7125612,0
2013-06-14,36.772,37.217,36.362,36.969,4767003,0
2013-06-17,37.132,37.217,36.515,36.796,4041698,0
2013-06-18,36.764,37.269,36.473,37.25,4260379,0
2013-06-19,37.269,37.5,36.796,36.825,4282010,0
2013-06-20,36.489,36.601,35.002,35.129,8738319,0
2013-06-21,35.643,36.54,35.25,36.465,11484493,0
2013-06-24,35.991,36.276,35.352,35.841,7064954,0
2013-06-25,36.062,36.592,35.601,36.473,5478906,0
2013-06-26,36.875,37.311,36.815,37.114,5532825,0
2013-06-27,37.269,37.626,36.567,36.899,6036048,0
2013-06-28,36.387,36.764,35.352,35.369,12570087,0
2013-07-01,35.419,35.875,35.139,35.601,5364201,0
2013-07-02,35.575,36.421,35.575,36.112,5104699,0
2013-07-03,35.833,36.197,35.601,36.132,2825849,0
2013-07-05,36.584,36.644,36.197,36.549,3206993,0
2013-07-08,36.704,37.38,36.636,37.371,4654667,0
2013-07-09,37.642,37.84,37.003,37.064,4451407,0
2013-07-10,37.096,37.746,37.096,37.569,3614405,0
2013-07-11,37.94,38.085,37.411,37.801,4703826,0
2013-07-12,37.931,38.948,37.82,38.898,6595640,0
2013-07-15,38.811,38.829,38.458,38.525,3783277,0
2013-07-16,38.458,38.656,37.731,37.828,4302031,0
2013-07-17,37.963,38.12,37.766,37.954,4222710,0
2013-07-18,37.954,38.475,37.828,38.268,3525129,0
2013-07-19,38.413,38.776,38.095,38.44,4904708,0
2013-07-22,38.251,38.939,37.82,38.829,4413163,0
2013-07-23,38.784,38.931,38.19,38.26,4094770,0
2013-07-24,38.233,38.309,37.466,37.68,3576545,0
2013-07-25,37.483,38.362,37.428,38.199,4735735,0
2013-07-26,38.864,38.957,38.138,38.672,5201614,0
2013-07-29,38.613,39.244,38.395,38.907,5011164,0
2013-07-30,38.923,39.053,38.164,38.597,4192201,0
2013-07-31,38.717,39.639,38.69,39.269,6977823,0
2013-08-01,38.975,39.631,38.889,39.069,4230303,0
2013-08-02,38.948,39.217,38.69,39.13,3695996,0
2013-08-05,38.898,39.173,38.413,38.605,3420609,0
2013-08-06,38.354,38.845,38.354,38.752,5768579,0
2013-08-07,38.597,38.733,38.181,38.485,3825892,0
2013-08-08,38.733,39.009,38.515,38.907,3349848,0
2013-08-09,38.769,38.855,38.395,38.605,3811305,0
2013-08-12,38.605,39.027,38.327,38.889,4431600,0
2013-08-13,38.957,39.009,38.578,38.794,3233337,0
2013-08-14,38.724,39.053,38.382,38.493,3463742,0
2013-08-15,38.508,38.525,37.239,37.309,5053261,0
2013-08-16,37.074,37.247,36.627,37.129,7057058,0
2013-08-19,37.136,37.828,37.083,37.446,3838770,0
2013-08-20,37.378,37.541,36.997,37.101,3246337,0
2013-08-21,36.971,37.024,36.48,36.532,4770391,0
2013-08-22,36.61,37.214,36.514,37.059,4722656,0
2013-08-23,37.136,37.559,36.997,37.499,3171657,0
2013-08-26,37.499,37.766,37.291,37.515,4052140,0
2013-08-27,37.144,37.204,36.779,36.807,5191412,0
2013-08-28,36.723,36.962,36.566,36.75,3485728,0
2013-08-29,36.54,37.204,36.488,36.798,3229997,0
2013-08-30,36.92,37.153,36.523,36.788,3672176,0
2013-09-03,37.129,37.37,36.532,36.773,3388328,0
2013-09-04,36.779,37.244,36.773,37.244,3698021,0
2013-09-05,37.157,37.698,37.132,37.567,3886206,0
2013-09-06,37.586,38.294,37.034,37.896,4623660,0
2013-09-09,37.889,38.372,37.559,38.362,3807450,0
2013-09-10,38.493,38.7,38.076,38.664,4959620,0
2013-09-11,38.69,38.829,38.327,38.811,3986072,0
2013-09-12,38.717,38.811,38.422,38.597,3008809,0
2013-09-13,38.605,38.759,38.362,38.759,2633156,0
2013-09-16,39.13,39.675,39.018,39.562,4096293,0
2013-09-17,39.647,41.186,39.599,41.099,8449005,0
2013-09-18,40.744,41.807,40.487,41.374,7747514,0
2013-09-19,41.625,41.643,40.849,40.926,6072664,0
2013-09-20,40.965,41.443,40.868,41.303,12163969,0
2013-09-23,41.066,41.066,40.52,40.668,3682379,0
2013-09-24,40.538,40.538,39.665,39.702,8299207,0
2013-09-25,39.797,39.854,38.873,39.139,5295025,0
2013-09-26,39.139,39.388,38.69,38.855,5830157,0
2013-09-27,38.743,38.769,38.012,38.274,7664271,0
2013-09-30,38.44,38.811,38.018,38.621,6738723,0
2013-10-01,38.69,39.631,38.69,39.545,4817864,0
2013-10-02,39.149,39.694,38.957,39.675,4698430,0
2013-10-03,39.369,40.015,38.942,39.725,8131316,0
2013-10-04,39.875,40.478,39.719,40.408,4796491,0
2013-10-07,39.822,40.564,39.798,39.798,5447833,0
2013-10-08,39.97,39.997,38.323,38.437,8213241,0
2013-10-09,38.612,39.127,38.264,38.69,5922190,0
2013-10-10,39.291,39.798,38.777,39.798,4554049,0
2013-10-11,39.815,39.815,39.168,39.77,3427330,0
2013-10-14,39.386,40.468,39.265,40.363,3876552,0
2013-10-15,40.12,40.408,39.856,40.144,4055669,0
2013-10-16,40.346,41.182,40.249,41,5050368,0
2013-10-17,40.904,42.096,40.904,41.965,8313162,0
2013-10-18,42.148,42.645,41.617,42.105,10575041,0
2013-10-21,41.888,42.298,41.607,42.123,5409937,0
2013-10-22,42.158,42.959,41.914,42.688,7964412,0
2013-10-23,42.48,42.567,42.063,42.105,4741339,0
2013-10-24,42.366,42.671,41.593,41.758,5828621,0
2013-10-25,42.777,43.411,42.307,42.951,7986443,0
2013-10-28,42.802,43.533,42.662,43.055,6376261,0
2013-10-29,43.108,43.734,43.108,43.377,5765676,0
2013-10-30,43.185,43.185,42.445,42.516,4604863,0
2013-10-31,42.411,42.688,42.201,42.211,5238260,0
2013-11-01,42.374,42.976,42.254,42.653,4438520,0
2013-11-04,42.852,42.852,41.818,42.48,4701079,0
2013-11-05,42.331,42.48,41.844,41.965,4701139,0
2013-11-06,42.254,42.463,41.818,41.862,4944839,0
2013-11-07,41.965,42.132,41.104,41.155,5102058,0
2013-11-08,41.061,41.906,40.799,41.844,5958261,0
2013-11-11,42.019,42.403,41.982,42.315,2620384,0
2013-11-12,42.211,42.235,41.191,41.365,6142191,0
2013-11-13,41.26,41.758,41.2,41.689,4298768,0
2013-11-14,41.809,42.226,41.547,41.853,3916130,0
2013-11-15,41.844,42.472,41.818,42.201,7182096,0
2013-11-18,42.593,43.524,42.454,42.576,9854941,0
2013-11-19,42.454,42.688,42.139,42.22,4649106,0
2013-11-20,42.184,42.29,41.67,41.774,3581581,0
2013-11-21,42.063,42.403,41.809,42.315,5119146,0
2013-11-22,42.384,42.811,42.315,42.637,6669000,0
2013-11-25,42.688,42.932,42.096,42.176,3837464,0
2013-11-26,42.148,42.848,42.088,42.341,5431954,0
2013-11-27,42.541,42.645,42.026,42.036,3919703,0
2013-11-29,42.193,42.628,41.878,42.211,4642239,0
2013-12-02,42.244,42.411,41.835,42.158,4961074,0
2013-12-03,42.802,43.788,42.662,43.533,10881613,0
2013-12-04,43.344,43.813,42.951,43.272,6094333,0
2013-12-05,43.055,43.621,42.734,43.351,6254703,0
2013-12-06,43.708,44.866,43.604,44.735,8362842,0
2013-12-09,44.824,45.138,44.231,44.615,6279598,0
2013-12-10,44.64,47.158,44.188,45.426,17111184,0
2013-12-11,45.886,46.393,45.322,45.886,12368452,0
2013-12-12,45.792,45.842,45.13,45.643,8914573,0
2013-12-13,45.564,45.825,45.162,45.625,7421154,0
2013-12-16,46.54,47.726,46.157,46.498,11301878,0
2013-12-17,46.548,46.975,46.175,46.722,9171895,0
2013-12-18,45.983,47.421,45.494,47.323,11060129,0
2013-12-19,46.355,46.355,45.322,45.851,9623442,0
2013-12-20,45.974,46.183,45.556,45.816,14315545,0
2013-12-23,45.94,46.12,45.512,45.807,5690582,0
2013-12-24,45.983,45.99,45.547,45.617,2005269,0
2013-12-26,45.816,46.227,45.599,46.166,2756554,0
2013-12-27,46.104,46.217,45.634,45.783,2703161,0
2013-12-30,45.94,46.2,45.825,46.183,3327443,0
2013-12-31,46.165,46.227,45.617,46.009,3466153,0
2014-01-02,45.407,45.589,44.886,45.285,5244528,0
2014-01-03,45.52,45.886,45.275,45.564,5503166,0
2014-01-06,45.912,45.912,43.586,43.9,13626055,0
2014-01-07,44.292,44.615,43.822,43.988,11156809,0
2014-01-08,44.108,44.528,43.77,43.874,7818291,0
2014-01-09,44.074,44.997,43.448,44.624,7989531,0
2014-01-10,44.667,44.858,44.222,44.344,6333364,0
2014-01-13,44.484,44.555,43.589,43.755,8034743,0
2014-01-14,43.851,44.677,43.581,44.432,7528531,0
2014-01-15,44.476,44.493,43.966,44.002,5384772,0
2014-01-16,43.994,44.45,43.924,44.344,5662517,0
2014-01-17,44.468,44.484,43.915,43.957,9801523,0
2014-01-21,44.028,44.713,43.827,43.905,6636174,0
2014-01-22,43.889,43.905,42.693,43.098,9317731,0
2014-01-23,42.798,43.08,42.492,42.914,8279754,0
2014-01-24,42.519,43.116,41.947,41.965,10481297,0
2014-01-27,41.965,42,40.762,41.121,12242002,0
2014-01-28,41.341,42.561,41.341,41.876,14005869,0
2014-01-29,41.402,42.01,41.252,41.806,8664726,0
2014-01-30,42.123,42.922,42.063,42.422,8735313,0
2014-01-31,43.775,44.387,43.089,43.228,14664810,0
2014-02-03,43.378,43.459,41.325,41.581,11747292,0
2014-02-04,41.429,42.123,41.227,42.105,10939592,0
2014-02-05,41.938,42.212,41.411,41.913,7956993,0
2014-02-06,42.053,42.308,41.667,42.088,5646018,0
2014-02-07,42.148,43.053,41.851,42.931,7976124,0
2014-02-10,42.808,44.074,42.782,43.509,9005282,0
2014-02-11,43.387,43.879,43.062,43.607,8222747,0
2014-02-12,43.581,44.722,43.545,44.397,7441573,0
2014-02-13,44.17,44.362,43.801,44.213,5997045,0
2014-02-14,44.397,44.704,44.055,44.546,4697691,0
2014-02-18,44.468,45.273,44.397,45.188,5676861,0
2014-02-19,44.933,45.54,44.468,44.95,5970559,0
2014-02-20,44.95,45.758,44.546,45.54,6922775,0
2014-02-21,45.504,45.636,44.793,44.818,6653779,0
2014-02-24,44.793,45.273,44.635,44.652,6496064,0
2014-02-25,44.722,44.898,44.344,44.538,6178064,0
2014-02-26,43.861,44.758,43.841,44.555,6503474,0
2014-02-27,44.432,44.713,44.318,44.704,5754400,0
2014-02-28,44.643,45.627,44.354,44.704,8080734,0
2014-03-03,44.204,44.662,43.72,43.985,7764046,0
2014-03-04,44.546,45.426,44.37,45.302,7058702,0
2014-03-05,45.379,45.768,45.047,45.397,5980062,0
2014-03-06,45.696,46.338,45.636,45.696,7435334,0
2014-03-07,45.882,46.1,44.793,45.188,6674292,0
2014-03-10,45.573,45.573,44.662,45.361,3514413,0
2014-03-11,45.379,45.786,45.223,45.444,4139127,0
2014-03-12,45.188,45.436,44.843,45.347,4469588,0
2014-03-13,45.565,45.75,44.908,45.064,5511221,0
2014-03-14,45.003,45.152,44.607,44.966,6225537,0
2014-03-17,45.197,45.828,45.013,45.644,4413459,0
2014-03-18,45.732,46.733,45.636,46.628,5366395,0
2014-03-19,46.618,47.005,46.048,46.638,7298232,0
2014-03-20,46.417,47.242,46.118,47.137,7883632,0
2014-03-21,47.611,48.06,46.618,46.944,14725438,0
2014-03-24,47.005,47.085,45.09,45.099,11573093,0
2014-03-25,45.459,45.75,45.223,45.388,6977730,0
2014-03-26,45.661,45.959,45.188,45.223,6474049,0
2014-03-27,45.249,45.521,45.16,45.361,5441214,0
2014-03-28,45.512,45.777,44.687,44.767,4792495,0
2014-03-31,45.082,45.397,44.738,45.135,5481223,0
2014-04-01,45.33,45.994,45.256,45.75,4840908,0
2014-04-02,45.75,46.898,45.654,46.838,6841128,0
2014-04-03,46.847,47.268,46.723,46.979,7791116,0
2014-04-04,47.226,47.804,45.705,45.837,7987949,0
2014-04-07,45.379,45.934,43.598,44.45,10416380,0
2014-04-08,44.213,44.668,42.965,43.116,9391725,0
2014-04-09,43.459,44.573,43.254,44.46,6853816,0
2014-04-10,43.975,44.141,41.525,41.581,15006966,0
2014-04-11,41.268,41.825,40.312,41.162,12941586,0
2014-04-14,41.728,42.083,40.939,41.489,8229299,0
2014-04-15,42.198,42.606,41.427,42.403,10758039,0
2014-04-16,43.039,43.269,42.191,42.634,8071427,0
2014-04-17,42.456,43.219,42.278,43.016,6994416,0
2014-04-21,42.969,43.811,42.881,43.793,5017077,0
2014-04-22,43.844,44.669,43.722,44.308,7464440,0
2014-04-23,44.424,44.529,43.757,44.424,7425053,0
2014-04-24,44.308,44.415,43.412,43.696,7481990,0
2014-04-25,44.483,45.165,43.367,43.536,8227323,0
2014-04-28,43.899,45.114,43.854,45.069,8953159,0
2014-04-29,45.132,45.655,44.97,45.512,6322256,0
2014-04-30,45.521,46.221,45.184,46.141,8386983,0
2014-05-01,45.973,46.158,45.548,45.724,4830708,0
2014-05-02,45.548,45.822,45.184,45.345,3771334,0
2014-05-05,45.175,45.512,44.573,45.504,2912462,0
2014-05-06,45.36,45.45,45.033,45.105,3784757,0
2014-05-07,46.408,46.841,45.425,46.771,7927003,0
2014-05-08,46.681,47.036,46.035,46.204,4618833,0
2014-05-09,46.131,46.38,45.254,46.303,5657703,0
2014-05-12,46.39,46.566,46.264,46.4,4093164,0
2014-05-13,46.468,46.514,45.999,46.247,4678771,0
2014-05-14,46.274,46.956,46.141,46.841,5506260,0
2014-05-15,46.921,47.017,46.443,46.681,7860148,0
2014-05-16,46.648,46.931,46.433,46.894,6576144,0
2014-05-19,46.814,48.03,46.698,47.941,6784116,0
2014-05-20,47.719,47.78,47.232,47.436,5667534,0
2014-05-21,47.399,47.699,47.045,47.196,4614207,0
2014-05-22,47.213,48.144,46.901,47.515,5063803,0
2014-05-23,47.788,48.18,47.699,47.798,3412682,0
2014-05-27,48.02,48.02,47.648,47.834,4307505,0
2014-05-28,47.806,48.383,47.681,47.904,4637151,0
2014-05-29,47.932,48.24,47.621,47.867,3124933,0
2014-05-30,47.825,48.223,47.746,48.134,4543056,0
2014-06-02,48.223,48.682,47.762,47.974,4102831,0
2014-06-03,47.894,48.259,47.728,48.171,3474145,0
2014-06-04,47.77,48.409,47.551,48.356,3824294,0
2014-06-05,48.329,49.013,48.162,48.995,5471207,0
2014-06-06,49.013,49.082,48.631,48.817,3894207,0
2014-06-09,48.215,48.624,47.593,47.699,7108080,0
2014-06-10,47.081,47.914,46.327,47.815,9497784,0
2014-06-11,47.709,48.462,47.621,48.047,6080100,0
2014-06-12,48.038,48.064,47.364,47.541,4448979,0
2014-06-13,47.551,48.116,47.346,47.981,4981096,0
2014-06-16,48.001,48.116,47.354,47.843,4978061,0
2014-06-17,48.277,48.32,47.709,48.107,3821458,0
2014-06-18,48.081,48.383,47.843,48.346,3766813,0
2014-06-19,47.966,48.559,47.77,48.01,4465323,0
2014-06-20,49.277,49.277,47.097,47.223,15189893,0
2014-06-23,47.524,48.195,47.436,47.621,7038299,0
2014-06-24,47.612,47.798,47.338,47.479,6189319,0
2014-06-25,47.418,49.427,47.312,48.728,12511948,0
2014-06-26,48.79,50.091,48.701,50.067,12095743,0
2014-06-27,50.128,50.411,49.861,50.313,8454949,0
2014-06-30,50.067,50.402,49.703,50.003,7310321,0
2014-07-01,49.985,50.676,49.765,50.402,7754421,0
2014-07-02,50.907,51.484,50.429,51.484,6997570,0
2014-07-03,51.296,51.625,51.076,51.582,4321758,0
2014-07-07,51.306,51.521,50.845,50.854,5345880,0
2014-07-08,50.215,50.474,49.154,49.339,10494083,0
2014-07-09,49.224,49.295,48.568,48.737,12998589,0
2014-07-10,48.286,49.508,48.089,49.427,8525875,0
2014-07-11,49.402,50.527,48.633,49.063,15227132,0
2014-07-14,48.045,49.142,47.955,48.963,34528800,0
2014-07-15,48.668,48.821,47.662,47.704,18815562,0
2014-07-16,47.536,47.911,46.257,47.892,26118296,0
2014-07-17,47.499,49.098,47.205,47.776,20946890,0
2014-07-18,47.339,49.205,47.314,49.018,47567582,0
2014-07-21,48.295,48.607,48.125,48.205,25019900,0
2014-07-22,48.045,48.544,47.979,48.249,16494339,0
2014-07-23,48.633,48.928,48.268,48.633,16815910,0
2014-07-24,48.402,48.705,48.179,48.277,13120839,0
2014-07-25,48.562,48.643,47.339,47.472,13085117,0
2014-07-28,47.704,48.195,47.463,47.972,11724147,0
2014-07-29,47.803,47.901,47.528,47.694,18115619,0
2014-07-30,47.561,48.106,47.339,47.979,14204448,0
2014-07-31,47.429,47.669,46.688,46.722,17340801,0
2014-08-01,46.446,46.99,46.198,46.848,12986892,0
2014-08-04,46.939,47.669,46.751,47.569,11713268,0
2014-08-05,47.106,47.482,46.821,47.125,14320650,0
2014-08-06,45.954,47.009,45.857,46.463,20305047,0
2014-08-07,46.053,47.053,45.902,46.802,19244073,0
2014-08-08,47.063,47.214,46.678,47.151,14704126,0
2014-08-11,47.314,47.892,47.106,47.588,11285706,0
2014-08-12,47.509,47.579,46.93,47.17,9549434,0
2014-08-13,47.286,47.882,47.089,47.85,10114879,0
2014-08-14,47.864,48.41,47.784,48.375,8916681,0
2014-08-15,48.51,48.731,47.831,48.115,11324555,0
2014-08-18,48.554,48.668,48.062,48.482,8256571,0
2014-08-19,48.633,49.375,48.366,49.358,10261483,0
2014-08-20,48.937,49.259,48.821,49.152,8527667,0
2014-08-21,48.912,49.205,48.813,49.063,9032512,0
2014-08-22,48.981,49.338,48.525,49.276,10434410,0
2014-08-25,49.437,49.918,49.259,49.874,8461548,0
2014-08-26,49.705,49.937,49.669,49.768,10429025,0
2014-08-27,49.856,49.856,49.455,49.723,12347736,0
2014-08-28,49.56,49.705,49.32,49.634,8152766,0
2014-08-29,49.768,49.812,49.311,49.348,8428990,0
2014-09-02,49.482,49.569,49.063,49.162,8239093,0
2014-09-03,49.24,49.569,48.946,49.552,8471132,0
2014-09-04,49.419,49.634,49.178,49.579,11223855,0
2014-09-05,49.536,49.937,48.981,49.937,11106193,0
2014-09-08,49.793,49.947,49.427,49.607,7358780,0
2014-09-09,49.569,51.044,49.482,50.838,19677832,0
2014-09-10,50.795,51.168,50.446,51.053,9790970,0
2014-09-11,50.856,51.669,50.75,51.642,11139369,0
2014-09-12,51.642,52.464,51.541,51.669,17426332,0
2014-09-15,51.551,51.909,51.302,51.714,9670439,0
2014-09-16,51.444,52.399,51.294,52.312,10207836,0
2014-09-17,52.571,53.579,52.444,53.221,16119288,0
2014-09-18,53.204,53.25,52.759,53.072,12300519,0
2014-09-19,53.416,53.499,52.679,52.721,15668362,0
2014-09-22,52.874,52.936,52.142,52.409,10133472,0
2014-09-23,50.703,52.017,50.527,51.384,27114182,0
2014-09-24,51.473,52.98,51.428,52.712,17658813,0
2014-09-25,52.196,53.113,51.749,51.778,11291210,0
2014-09-26,52.221,52.882,51.866,52.838,17773318,0
2014-09-29,51.9,52.517,51.721,52.24,8558849,0
2014-09-30,52.008,52.499,51.534,51.561,9632764,0
2014-10-01,51.714,51.721,50.847,51.089,9445745,0
2014-10-02,51.365,51.509,50.114,50.588,9378107,0
2014-10-03,51.257,52.474,51.186,52.392,13084987,0
2014-10-06,52.302,52.66,51.473,51.607,8244719,0
2014-10-07,51.419,51.419,50.446,50.571,9997476,0
2014-10-08,50.473,52.178,50.151,52.081,12229669,0
2014-10-09,52.24,52.267,50.625,50.633,13344513,0
2014-10-10,50.356,50.966,49.419,49.437,13464074,0
2014-10-13,49.357,49.599,48.187,48.223,18801084,0
2014-10-14,48.195,49.31,47.682,48.68,15873971,0
2014-10-15,47.063,50.11,46.819,49.13,136478130,0
2014-10-16,50.181,50.272,47.522,47.574,68090361,0
2014-10-17,48.187,48.474,47.574,47.997,35461276,0
2014-10-20,47.269,49.095,46.99,48.933,19963356,0
2014-10-21,49.734,50.759,49.482,50.625,19483207,0
2014-10-22,51.228,51.668,50.597,51.172,17844896,0
2014-10-23,52.252,53.691,52.055,53.528,16377827,0
2014-10-24,53.369,54.329,53.369,54.222,11554700,0
2014-10-27,54.275,54.842,54.149,54.399,11131286,0
2014-10-28,54.644,54.977,54.359,54.798,10465941,0
2014-10-29,54.852,54.852,53.387,53.943,18399996,0
2014-10-30,53.961,55.248,53.88,55.02,12937514,0
2014-10-31,56.713,57.549,56.092,57.072,16690809,0
2014-11-03,57.251,57.468,56.606,56.883,9174185,0
2014-11-04,57.001,57.209,56.047,56.353,10832021,0
2014-11-05,57.101,57.261,55.94,56.245,7188555,0
2014-11-06,56.443,57.009,56.138,56.399,5729107,0
2014-11-07,56.038,56.057,55.138,55.308,7786330,0
2014-11-10,55.749,57.613,55.642,57.369,10577745,0
2014-11-11,57.279,57.737,57.111,57.422,5605429,0
2014-11-12,57.161,57.576,57.161,57.341,5967335,0
2014-11-13,57.782,58.269,57.018,57.227,5015033,0
2014-11-14,57.54,57.556,56.776,57.556,5208599,0
2014-11-17,57.629,58.829,57.586,58.493,7913633,0
2014-11-18,58.259,59.572,58.259,59.403,7152141,0
2014-11-19,59.249,59.492,58.655,58.908,6350058,0
2014-11-20,58.493,59.069,58.395,58.628,5532411,0
2014-11-21,59.725,60.581,59.13,60.581,10191802,0
2014-11-24,60.615,61.208,60.615,60.957,8595221,0
2014-11-25,60.831,61.346,60.392,61.208,8395929,0
2014-11-26,61.462,61.929,61.047,61.786,4498801,0
2014-11-28,62.056,62.485,61.957,62.236,3284257,0
2014-12-01,62.127,62.505,61.901,62.153,5431853,0
2014-12-02,62.236,62.495,61.74,62.297,7218027,0
2014-12-03,62.207,62.485,61.524,61.604,6472581,0
2014-12-04,61.472,62.829,61.416,62.568,8528583,0
2014-12-05,62.522,63.107,62.36,62.693,4844918,0
2014-12-08,62.782,63.639,62.369,62.433,6062327,0
2014-12-09,61.346,62.226,60.805,62.181,7601655,0
2014-12-10,62.451,62.451,60.732,60.778,9534409,0
2014-12-11,60.301,61.12,59.572,60.283,10583087,0
2014-12-12,59.834,60.409,58.467,58.701,10253505,0
2014-12-15,59.13,59.78,58.287,59.015,8040315,0
2014-12-16,58.601,60.202,58.277,58.682,9500711,0
2014-12-17,58.908,60.022,58.538,59.868,6599117,0
2014-12-18,61.03,61.164,60.435,61.084,7987744,0
2014-12-19,60.877,61.711,60.112,60.895,14041635,0
2014-12-22,61.19,61.38,60.103,60.228,14316971,0
2014-12-23,60.462,60.543,57.576,57.873,13479158,0
2014-12-24,58.231,60.211,58.231,59.545,5240599,0
2014-12-26,59.816,60.472,59.816,60.237,4623545,0
2014-12-29,59.878,60.59,59.733,60.383,4309493,0
2014-12-30,60.048,60.401,59.376,59.626,6191980,0
2014-12-31,60.005,60.345,58.771,58.852,4435436,0
2015-01-02,59.015,59.715,58.898,59.258,5656665,0
2015-01-05,58.908,59.446,57.448,58.14,8903632,0
2015-01-06,59.015,59.13,57.288,57.854,6102345,0
2015-01-07,58.565,60.301,57.99,60.194,9210355,0
2015-01-08,61.298,61.416,60.635,60.822,8835757,0
2015-01-09,59.978,60.435,58.556,59.159,9762590,0
2015-01-12,59.662,60.194,58.735,59.14,6849254,0
2015-01-13,59.548,59.865,57.003,57.437,15349792,0
2015-01-14,56.739,58.053,56.051,57.719,10427501,0
2015-01-15,57.99,58.092,56.967,56.984,6786347,0
2015-01-16,57.193,58.551,56.757,58.48,8946072,0
2015-01-20,58.951,59.159,56.857,57.493,10004760,0
2015-01-21,57.174,57.493,56.433,56.813,8806184,0
2015-01-22,57.265,57.493,56.068,57.065,9868356,0
2015-01-23,57.683,57.683,56.495,56.566,7594188,0
2015-01-26,56.413,57.12,55.888,56.931,9028940,0
2015-01-27,56.476,57.537,56.358,57.174,7208729,0
2015-01-28,57.483,57.593,55.898,56.042,7503207,0
2015-01-29,56.286,57.428,55.808,57.193,9360621,0
2015-01-30,56.259,56.793,54.474,54.684,19404498,0
2015-02-02,55.672,55.716,53.142,55.001,12681072,0
2015-02-03,55.815,55.961,54.349,55.861,11832647,0
2015-02-04,53.414,53.414,51.331,51.565,34488418,0
2015-02-05,52.183,52.789,50.877,52.543,20929919,0
2015-02-06,52.29,52.398,51.367,51.556,15330377,0
2015-02-09,50.443,51.058,49.998,50.271,24856001,0
2015-02-10,50.677,51.656,50.379,51.546,20877350,0
2015-02-11,51.791,52.398,50.978,51.367,16202862,0
2015-02-12,52.01,52.173,50.887,51.692,13178214,0
2015-02-13,51.965,52.645,51.556,52.597,12474628,0
2015-02-17,53.414,53.46,52.464,53.206,14114689,0
2015-02-18,53.595,53.895,52.824,53.677,11899018,0
2015-02-19,53.389,53.531,53.142,53.46,9563607,0
2015-02-20,54.012,55.58,53.659,55.544,17143372,0
2015-02-23,55.761,56.087,54.583,54.882,12783031,0
2015-02-24,55.135,55.544,54.836,55.154,8719444,0
2015-02-25,55.29,55.364,54.557,54.927,11018375,0
2015-02-26,54.684,55.1,54.611,54.836,8087314,0
2015-02-27,54.846,55.263,54.701,54.819,9545458,0
2015-03-02,54.637,55.046,54.419,54.783,6788241,0
2015-03-03,54.565,54.774,53.858,54.022,8190079,0
2015-03-04,53.749,54.746,53.487,54.611,9420525,0
2015-03-05,51.837,53.895,51.331,51.523,51927932,0
2015-03-06,51.603,52.01,50.235,50.414,25221275,0
2015-03-09,50.677,50.769,50.071,50.324,16311513,0
2015-03-10,50.036,51.013,49.637,50.596,19763576,0
2015-03-11,50.922,51.537,50.434,51.303,16145087,0
2015-03-12,51.447,53.371,51.331,52.282,20117179,0
2015-03-13,52.663,53.342,51.956,52.553,11162721,0
2015-03-16,52.972,54.094,52.854,53.569,13352445,0
2015-03-17,53.206,54.528,53.189,54.121,12121781,0
2015-03-18,54.131,54.746,53.686,54.265,13121344,0
2015-03-19,54.448,55.707,54.359,55.445,15572852,0
2015-03-20,55.724,55.933,54.656,54.728,14692810,0
2015-03-23,54.502,55.445,54.022,54.802,8747747,0
2015-03-24,54.547,55.108,53.867,54.03,8795868,0
2015-03-25,54.438,54.448,52.745,52.754,12823251,0
2015-03-26,52.535,52.636,51.847,51.891,11978751,0
2015-03-27,52.227,52.597,51.928,52.236,7537941,0
2015-03-30,52.49,52.863,52.365,52.772,6381111,0
2015-03-31,52.464,53.288,52.29,53.042,13589726,0
2015-04-01,52.988,52.997,51.04,51.738,16447702,0
2015-04-02,52.047,52.383,51.556,51.656,9697646,0
2015-04-06,51.476,52.454,51.357,52.201,11345375,0
2015-04-07,52.508,53.233,52.365,52.934,11225578,0
2015-04-08,53.006,53.441,52.508,53.288,12223646,0
2015-04-09,53.64,54.755,53.505,54.656,14013958,0
2015-04-10,54.819,56.476,54.656,56.177,19749119,0
2015-04-13,56.56,56.79,55.785,55.913,12478829,0
2015-04-14,55.895,56.469,55.282,56.388,14307288,0
2015-04-15,56.736,57.283,56.616,56.671,12624781,0
2015-04-16,56.461,57.476,56.325,57.183,10743767,0
2015-04-17,56.753,57.365,56.526,56.909,10842246,0
2015-04-20,57.375,58.472,57.375,58.05,13987549,0
2015-04-21,58.371,58.691,57.806,58.116,9256435,0
2015-04-22,58.106,59.137,58.069,58.946,15185047,0
2015-04-23,59.621,59.668,57.312,58.7,20145655,0
2015-04-24,58.754,60.636,58.599,60.363,16264574,0
2015-04-27,60.317,60.901,59.257,59.404,19857021,0
2015-04-28,58.982,60.744,58.653,60.744,14322063,0
2015-04-29,60.024,60.462,59.848,59.96,10796931,0
2015-04-30,59.739,60.224,58.762,59.074,11272297,0
2015-05-01,59.467,59.839,58.361,58.762,10804157,0
2015-05-04,58.762,59.788,58.481,59.093,9296623,0
2015-05-05,58.653,59.294,58.27,58.342,8357930,0
2015-05-06,58.572,58.956,57.923,58.417,9277800,0
2015-05-07,58.097,59.211,58.097,59.111,9455026,0
2015-05-08,59.377,60.115,59.294,59.604,8254166,0
2015-05-11,59.559,60.115,59.458,59.567,8733145,0
2015-05-12,59.157,59.631,59.011,59.211,6487415,0
2015-05-13,59.367,59.678,59.047,59.658,9324753,0
2015-05-14,60.17,60.545,59.33,60.272,6423740,0
2015-05-15,60.234,60.774,60.216,60.289,7428097,0
2015-05-18,60.107,60.216,59.512,59.941,8601074,0
2015-05-19,60.033,60.408,59.748,60.051,8400288,0
2015-05-20,60.224,60.482,59.739,60.199,10897302,0
2015-05-21,59.798,60.125,59.267,59.979,11551300,0
2015-05-22,59.825,60.18,59.668,59.825,15369116,0
2015-05-26,60.042,61.211,59.989,60.39,23023164,0
2015-05-27,60.985,62.117,60.819,61.561,44634733,0
2015-05-28,61.593,61.696,60.874,61.642,14110114,0
2015-05-29,61.413,61.68,60.654,60.837,10344553,0
2015-06-01,61.03,61.45,60.536,61.148,13602758,0
2015-06-02,60.91,61.423,60.6,60.864,12186528,0
2015-06-03,61.121,61.484,60.864,61.221,22771168,0
2015-06-04,60.801,62.006,60.774,61.593,11535539,0
2015-06-05,61.193,61.906,60.864,61.578,9751190,0
2015-06-08,62.006,62.309,61.696,61.934,11248438,0
2015-06-09,61.688,62.198,61.68,61.823,8901797,0
2015-06-10,61.814,62.528,61.704,62.345,8044278,0
2015-06-11,62.437,62.737,61.805,62.161,8266358,0
2015-06-12,62.025,62.062,60.837,61.259,9029660,0
2015-06-15,60.884,61.259,60.39,61.131,7692988,0
2015-06-16,60.955,61.578,60.864,61,5692793,0
2015-06-17,61.185,62.117,61.101,61.915,8074658,0
2015-06-18,61.934,63.104,61.934,63.022,9937485,0
2015-06-19,62.581,63.724,62.581,63.476,10923133,0
2015-06-22,63.815,64.501,63.705,64.062,11082173,0
2015-06-23,63.961,64.401,63.553,63.971,9544558,0
2015-06-24,64.428,64.639,63.066,63.241,10188248,0
2015-06-25,63.687,64.3,63.305,63.788,6776514,0
2015-06-26,63.907,64.501,63.662,64.373,10583822,0
2015-06-29,63.286,63.971,61.284,61.376,13197187,0
2015-06-30,62.127,62.327,60.901,61.385,12725165,0
2015-07-01,62.034,62.674,61.833,62.59,8422509,0
2015-07-02,62.747,62.948,61.934,62.318,6836278,0
2015-07-06,61.696,63.04,61.661,62.327,18639217,0
2015-07-07,62.51,62.848,61.503,62.637,8561188,0
2015-07-08,61.934,62.528,61.742,61.814,5502448,0
2015-07-09,62.565,62.966,61.944,62.098,7132903,0
2015-07-10,63.04,63.496,62.609,63.25,7542923,0
2015-07-13,63.892,64.152,63.663,64.032,5983323,0
2015-07-14,64.16,64.906,63.874,64.244,7201519,0
2015-07-15,64.254,64.464,63.792,64.196,18211198,0
2015-07-16,64.557,64.704,64.271,64.418,7436725,0
2015-07-17,64.418,64.549,64.152,64.418,6672377,0
2015-07-20,64.428,65.449,64.299,65.163,10466198,0
2015-07-21,65.172,65.901,64.631,64.926,5463436,0
2015-07-22,64.665,65.026,64.455,64.944,6195296,0
2015-07-23,64.658,65.284,64.557,64.906,6124024,0
2015-07-24,62.229,63.526,61.988,62.661,14662344,0
2015-07-27,63.01,65.311,63.01,63.82,13952105,0
2015-07-28,63.967,65.752,63.58,65.559,10971742,0
2015-07-29,65.615,65.819,65.109,65.138,7380770,0
2015-07-30,65.22,65.239,63.758,64.574,7410323,0
2015-07-31,64.776,64.776,64.179,64.437,6715837,0
2015-08-03,64.602,65.153,63.764,64.179,10726237,0
2015-08-04,64.464,64.786,64.124,64.381,5878911,0
2015-08-05,64.52,65.017,64.472,64.704,10962832,0
2015-08-06,64.766,65.146,63.323,63.728,6706093,0
2015-08-07,63.58,63.782,62.375,63.156,6751908,0
2015-08-10,63.433,63.902,63.047,63.699,8897734,0
2015-08-11,63.047,63.773,62.532,62.817,8119565,0
2015-08-12,62.43,63.433,61.887,63.276,9316793,0
2015-08-13,63.214,63.588,62.779,63.083,7806352,0
2015-08-14,63.103,63.912,62.964,63.184,6371962,0
2015-08-17,63.241,64.262,62.863,63.85,19198130,0
2015-08-18,63.892,64.188,63.204,63.377,6927920,0
2015-08-19,63.276,63.58,62.779,63.131,6812535,0
2015-08-20,62.586,62.982,62.108,62.108,10431319,0
2015-08-21,61.427,61.813,60.591,60.653,17684861,0
2015-08-24,56.3,59.689,49.581,58.4,26393783,0
2015-08-25,59.927,59.935,55.822,55.876,16587505,0
2015-08-26,57.499,58.188,56.034,58.115,16611948,0
2015-08-27,58.933,59.457,57.985,59.376,13681134,0
2015-08-28,58.824,59.622,58.39,58.886,7949225,0
2015-08-31,59.033,59.19,57.294,57.441,16928772,0
2015-09-01,56.383,56.724,55.372,55.684,13801842,0
2015-09-02,56.659,56.696,55.482,56.126,13086275,0
2015-09-03,56.557,57.323,56.464,56.678,12795964,0
2015-09-04,55.822,55.96,54.266,55.01,10084292,0
2015-09-08,55.425,56.088,55.141,55.747,10064412,0
2015-09-09,56.622,56.622,54.403,54.542,9166532,0
2015-09-10,54.634,55.344,54.201,54.836,10111567,0
2015-09-11,54.874,55.003,54.276,54.625,10175342,0
2015-09-14,54.699,54.874,52.961,54.249,9882315,0
2015-09-15,54.285,54.708,53.724,54.488,11380699,0
2015-09-16,54.763,54.892,53.954,54.773,8739867,0
2015-09-17,54.819,56.069,54.662,55.095,11171018,0
2015-09-18,54.689,56.908,54.276,56.348,31461606,0
2015-09-21,56.363,56.826,54.569,54.662,11992720,0
2015-09-22,53.539,53.623,52.381,53.143,15419523,0
2015-09-23,53.292,53.75,52.599,52.86,10676977,0
2015-09-24,52.397,52.903,51.468,52.067,9371518,0
2015-09-25,53.235,53.273,50.695,51.303,9423597,0
2015-09-28,50.981,51.017,48.174,48.321,16431023,0
2015-09-29,48.872,49.876,47.752,48.587,13953623,0
2015-09-30,49.277,50.162,49.112,50.079,12924280,0
2015-10-01,50.327,50.833,49.638,50.742,10056262,0
2015-10-02,49.581,51.404,49.443,51.377,7542985,0
2015-10-05,51.9,52.416,51.026,52.168,10138079,0
2015-10-06,51.782,52.159,49.664,50.695,9787354,0
2015-10-07,50.483,52.049,49.618,51.202,12033465,0
2015-10-08,50.742,51.689,50.438,51.579,7320036,0
2015-10-09,51.707,52.001,51.054,51.211,7799287,0
2015-10-12,51.357,51.79,51.1,51.331,7078560,0
2015-10-13,51.245,51.425,49.89,49.974,10192747,0
2015-10-14,50.244,50.736,49.752,50.103,9395448,0
2015-10-15,50.457,52.204,50.02,52.147,8377346,0
2015-10-16,52.287,52.918,51.822,52.51,7904953,0
2015-10-19,52.287,52.669,51.721,52.166,6957796,0
2015-10-20,52.157,52.372,50.745,50.931,5635259,0
2015-10-21,51.347,51.655,49.296,50.001,12656558,0
2015-10-22,50.049,50.568,42.218,44.837,50078909,0
2015-10-23,45.897,48.051,45.18,46.761,28221761,0
2015-10-26,46.602,48.748,45.84,48.182,14953825,0
2015-10-27,48.311,49.686,48.311,48.84,12607359,0
2015-10-28,49.064,50.01,48.377,49.472,8471330,0
2015-10-29,49.416,51.254,49.249,50.253,10016728,0
2015-10-30,53.754,56.411,53.559,55.314,29568319,0
2015-11-02,57.221,59.634,57.07,58.871,18310807,0
2015-11-03,58.632,59.188,57.517,57.99,9424838,0
2015-11-04,57.99,59.589,57.869,59.264,11134346,0
2015-11-05,59.17,59.616,57.303,58.307,11020942,0
2015-11-06,57.824,59.727,57.711,59.569,7816997,0
2015-11-09,59.096,59.569,58.622,58.733,8852852,0
2015-11-10,58.828,59.096,57.85,57.869,7425668,0
2015-11-11,57.777,57.841,56.262,56.533,8841234,0
2015-11-12,56.465,57.339,55.872,55.947,8360014,0
2015-11-13,55.742,56.635,54.702,55.603,8434189,0
2015-11-16,55.491,56.485,55.324,55.742,7498230,0
2015-11-17,55.826,57.339,55.483,56.085,9048795,0
2015-11-18,55.974,56.718,55.593,56.653,5888990,0
2015-11-19,56.866,57.339,55.863,56.245,5997723,0
2015-11-20,56.607,56.996,56.262,56.764,8063530,0
2015-11-23,56.951,57.153,56.514,56.801,6895249,0
2015-11-24,56.254,57.266,56.227,56.783,5613714,0
2015-11-25,56.755,56.783,55.929,56.002,5253282,0
2015-11-27,55.891,56.151,55.372,55.733,2588152,0
2015-11-30,55.696,55.929,53.839,54.015,13629444,0
2015-12-01,54.089,54.897,53.095,54.824,12154865,0
2015-12-02,54.963,55.167,53.291,53.616,8249667,0
2015-12-03,53.606,53.643,51.581,52.128,10444180,0
2015-12-04,52.483,53.394,52.204,53.112,7264725,0
2015-12-07,53.782,53.865,51.794,52.268,8495014,0
2015-12-08,51.61,52.825,51.562,52.641,7424116,0
2015-12-09,52.278,53.356,51.758,52.046,6683166,0
2015-12-10,52.017,52.621,51.692,51.814,7252558,0
2015-12-11,51.245,51.45,50.02,50.197,10107376,0
2015-12-14,49.89,51.534,49.454,51.498,10140179,0
2015-12-15,52.157,52.948,51.934,52.381,7525143,0
2015-12-16,52.641,53.587,52.204,53.531,6763477,0
2015-12-17,53.559,53.811,52.342,52.372,8449797,0
2015-12-18,51.925,52.109,51.425,51.777,14863932,0
2015-12-21,52.017,52.259,51.739,52.204,4922024,0
2015-12-22,52.519,53.865,52.408,53.495,9033148,0
2015-12-23,53.763,54.442,53.514,54.413,7142319,0
2015-12-24,54.229,54.554,53.874,54.301,2317727,0
2015-12-28,54.126,54.777,53.653,54.571,6013443,0
2015-12-29,54.824,55.454,54.824,55.222,5461695,0
2015-12-30,55.177,55.845,55.129,55.547,5619760,0
2015-12-31,55.269,55.669,54.989,55.027,6572217,0
2016-01-04,53.933,54.173,52.39,53.514,10545860,0
2016-01-05,53.865,54.108,52.775,53.291,7607105,0
2016-01-06,52.362,53.467,52.186,53.301,9638037,0
2016-01-07,52.501,53.728,52.332,53.141,10004009,0
2016-01-08,53.458,53.699,51.534,51.692,8596264,0
2016-01-11,51.888,51.998,49.073,50.049,11285855,0
2016-01-12,50.596,51.061,49.76,50.94,7306025,0
2016-01-13,51.204,51.268,47.853,48.04,11104257,0
2016-01-14,48.172,53.343,47.598,51.213,17796049,0
2016-01-15,49.757,53.887,49.757,53.823,28472986,0
2016-01-19,53.999,54.188,50.903,51.617,14536317,0
2016-01-20,50.884,54.376,50.405,53.643,12776860,0
2016-01-21,53.774,55.164,53.426,54.779,12881309,0
2016-01-22,55.475,55.783,54.272,55.22,11061342,0
2016-01-25,55.406,56.14,54.611,55.052,10192297,0
2016-01-26,55.39,55.633,53.7,54.686,7906179,0
2016-01-27,54.779,55.313,52.985,53.606,9668549,0
2016-01-28,53.719,54.188,51.42,52.422,11205389,0
2016-01-29,50.143,51.916,50.143,51.532,18929613,0
2016-02-01,50.837,51.514,49.288,51.052,12457364,0
2016-02-02,50.349,51.42,50.049,50.641,8435806,0
2016-02-03,51.185,53.671,50.734,53.353,17509045,0
2016-02-04,53.259,53.794,51.959,53.277,11027864,0
2016-02-05,52.798,52.882,49.391,49.86,14128965,0
2016-02-08,49.354,50.781,48.754,49.646,9981840,0
2016-02-09,49.101,50.631,48.866,50.199,8156246,0
2016-02-10,50.791,51.334,49.326,49.486,9910225,0
2016-02-11,49.092,49.86,48.636,48.978,9109995,0
2016-02-12,49.307,49.719,48.434,49.354,10628128,0
2016-02-16,50.161,50.564,49.495,50.227,8828987,0
2016-02-17,51.006,51.771,50.077,51.635,10659701,0
2016-02-18,52.121,52.121,50.846,51.204,6980945,0
2016-02-19,51.155,51.626,49.232,50.959,9090303,0
2016-02-22,51.317,51.925,50.443,51.888,9994956,0
2016-02-23,52.283,52.856,51.626,51.69,9193777,0
2016-02-24,51.307,51.69,50.696,51.524,7066955,0
2016-02-25,51.785,52.78,51.092,52.753,7538850,0
2016-02-26,52.808,53.306,52.377,52.564,5644300,0
2016-02-29,52.441,52.564,51.127,51.258,8935225,0
2016-03-01,51.42,52.882,50.911,52.882,7570554,0
2016-03-02,52.723,52.969,52,52.283,7516005,0
2016-03-03,52.273,52.645,51.766,52.498,9890793,0
2016-03-04,52.564,53.216,51.907,52.704,6860117,0
2016-03-07,52.283,53.033,51.465,52.94,8247808,0
2016-03-08,52.733,53.004,51.841,51.925,5650443,0
2016-03-09,52.105,53.175,51.663,52.93,8951630,0
2016-03-10,53.089,53.85,51.924,52.78,5995696,0
2016-03-11,52.94,54.319,52.892,54.188,6964774,0
2016-03-14,54.132,54.188,53.474,53.7,4954845,0
2016-03-15,53.175,53.436,51.745,52.207,6157113,0
2016-03-16,52.17,53.073,51.86,52.856,6653088,0
2016-03-17,52.995,52.995,51.072,51.925,8851010,0
2016-03-18,52.18,53.126,51.436,53.099,11750795,0
2016-03-21,53.053,53.292,52.311,52.574,7066504,0
2016-03-22,52.328,54.009,52.328,53.97,8161687,0
2016-03-23,53.653,53.97,52.771,52.901,5450873,0
2016-03-24,52.694,52.798,52.254,52.678,5624029,0
2016-03-28,52.892,53.22,52.377,52.668,4051732,0
2016-03-29,52.658,53.597,51.828,53.549,4860720,0
2016-03-30,53.906,53.999,53.24,53.504,3888893,0
2016-03-31,53.523,53.936,53.333,53.616,5252500,0
2016-04-01,53.108,54.039,52.901,53.897,4821478,0
2016-04-04,54.103,55.755,53.963,55.577,8632027,0
2016-04-05,54.949,55.906,54.522,54.949,7222512,0
2016-04-06,54.93,56.226,54.93,56.216,6735813,0
2016-04-07,55.774,56.226,55.155,55.662,8338169,0
2016-04-08,55.84,56.132,54.601,54.882,6125866,0
2016-04-11,54.994,55.615,54.676,54.91,5212848,0
2016-04-12,55.362,56.364,55.089,56.216,7709637,0
2016-04-13,56.736,56.859,55.627,55.969,7409818,0
2016-04-14,56.054,56.376,55.913,56.177,5471990,0
2016-04-15,56.434,56.614,55.703,56.396,4907077,0
2016-04-18,56.386,57.163,56.196,56.745,6424569,0
2016-04-19,56.945,58.024,56.548,57.021,6488892,0
2016-04-20,57.021,57.912,56.823,57.315,4689062,0
2016-04-21,57.4,58.215,57.372,58.158,6017020,0
2016-04-22,58.093,58.746,57.77,58.206,5384844,0
2016-04-25,57.93,58.083,57.57,57.779,4558583,0
2016-04-26,57.77,58.083,57.362,57.74,4514830,0
2016-04-27,57.74,58.263,57.097,57.523,7047288,0
2016-04-28,55.495,58.85,54.52,57.997,17131296,0
2016-04-29,57.836,58.229,57.315,57.808,13772968,0
2016-05-02,57.609,58.754,57.523,58.224,10037338,0
2016-05-03,57.799,58.841,57.542,58.537,9830371,0
2016-05-04,58.093,58.423,57.817,58.243,9171418,0
2016-05-05,58.196,59.129,57.893,59.076,9123325,0
2016-05-06,58.754,59.461,58.423,59.239,11481218,0
2016-05-09,59.096,60.527,59.02,60.367,10452440,0
2016-05-10,60.186,60.422,60.008,60.404,12771853,0
2016-05-11,60.431,60.486,59.362,59.417,9892916,0
2016-05-12,59.57,59.769,59.124,59.219,8319434,0
2016-05-13,58.897,59.57,58.586,58.754,7744916,0
2016-05-16,58.67,59.343,58.281,59.181,7065291,0
2016-05-17,59.172,59.503,55.438,57.097,33268538,0
2016-05-18,56.736,57.617,56.443,57.295,11208587,0
2016-05-19,56.917,57.191,55.818,56.177,10446836,0
2016-05-20,56.51,56.907,55.941,56.565,11881195,0
2016-05-23,56.623,56.708,56.035,56.196,6826194,0
2016-05-24,56.604,57.722,56.405,57.523,9378956,0
2016-05-25,57.883,58.253,57.609,58.016,6181129,0
2016-05-26,57.808,58.916,57.712,58.66,6890828,0
2016-05-27,58.746,59.893,58.66,59.427,6086569,0
2016-05-31,59.427,60.166,59.362,59.636,7541729,0
2016-06-01,59.607,59.863,59.352,59.542,5576176,0
2016-06-02,59.58,61.74,59.542,61.684,12269973,0
2016-06-03,61.371,61.949,60.414,61.596,11207762,0
2016-06-06,58.877,59.695,58.632,59.532,17297270,0
2016-06-07,59.313,60.263,59.04,59.799,11574549,0
2016-06-08,58.955,59.04,58.158,58.499,13893994,0
2016-06-09,58.281,58.916,57.347,57.57,12136780,0
2016-06-10,56.849,57.817,56.594,57.808,11662721,0
2016-06-13,57.295,58.177,56.718,56.793,12317868,0
2016-06-14,56.348,57.221,56.064,56.765,12197589,0
2016-06-15,57.133,57.844,56.869,57.238,8159335,0
2016-06-16,56.793,57.75,56.774,57.712,7389426,0
2016-06-17,57.695,57.779,56.452,56.869,13126680,0
2016-06-20,57.466,57.979,56.917,56.964,7467277,0
2016-06-21,57.049,57.238,56.623,56.84,6716136,0
2016-06-22,56.859,57.979,56.784,57.229,7089771,0
2016-06-23,57.675,58.111,57.446,58.101,5555590,0
2016-06-24,56.158,57.428,56.082,56.728,10422467,0
2016-06-27,56.271,56.556,55.276,55.609,8384870,0
2016-06-28,56.177,56.982,56.054,56.849,10435506,0
2016-06-29,57.409,58.783,57.078,58.575,9822094,0
2016-06-30,58.556,58.773,57.94,58.67,8358051,0
2016-07-01,58.736,59.911,58.594,59.427,6894545,0
2016-07-05,59.229,59.427,58.537,58.679,6641000,0
2016-07-06,58.604,60.422,58.565,60.053,9704835,0
2016-07-07,60.272,60.414,59.902,60.111,7237283,0
2016-07-08,60.157,61.105,59.456,60.802,8353528,0
2016-07-11,60.888,61.583,60.715,60.983,10172613,0
2016-07-12,61.284,62.366,60.953,62.072,12526048,0
2016-07-13,61.958,62.177,61.422,61.919,8035185,0
2016-07-14,60.896,61.316,60.169,60.819,12639781,0
2016-07-15,61.01,61.346,60.351,60.533,9232912,0
2016-07-18,60.446,60.963,60.399,60.762,6678645,0
2016-07-19,60.618,61.154,60.313,60.533,6056019,0
2016-07-20,60.772,61.088,60.542,60.618,7848297,0
2016-07-21,60.446,61.183,60.39,61.078,6815577,0
2016-07-22,61.183,61.269,60.777,61,5201662,0
2016-07-25,61.096,61.662,60.905,61.487,7574577,0
2016-07-26,61.575,61.881,61.145,61.612,5110081,0
2016-07-27,61.584,62.25,61.487,62.043,6506724,0
2016-07-28,61.938,62.196,61.116,61.871,6856798,0
2016-07-29,62.397,63.476,62.282,63.314,10973699,0
2016-08-01,63.314,64.128,63.314,63.993,7948912,0
2016-08-02,63.985,64.108,63.143,63.841,9166710,0
2016-08-03,63.869,64.051,63.31,63.64,6647676,0
2016-08-04,63.65,64.031,63.17,63.19,5127562,0
2016-08-05,63.239,63.669,63.21,63.61,5277855,0
2016-08-08,63.459,63.735,62.856,63.42,5547062,0
2016-08-09,63.42,64.29,63.334,63.821,5980540,0
2016-08-10,63.764,64.012,63.276,63.505,4704433,0
2016-08-11,63.916,64.155,63.764,64.003,4442151,0
2016-08-12,63.916,64.424,63.62,64.233,5455592,0
2016-08-15,64.5,65.127,64.356,64.424,5444245,0
2016-08-16,64.175,64.634,63.573,63.802,7476766,0
2016-08-17,63.755,64.385,63.43,63.888,8311274,0
2016-08-18,63.64,64.462,63.62,63.831,8583696,0
2016-08-19,63.64,64.223,63.581,64.146,7006079,0
2016-08-22,64.348,64.806,63.975,64.06,8239954,0
2016-08-23,64.299,64.519,63.085,63.257,10698703,0
2016-08-24,63.391,63.601,61.986,62.196,8944802,0
2016-08-25,62.177,62.55,61.441,61.871,6664703,0
2016-08-26,61.833,62.157,61.383,61.766,7356449,0
2016-08-29,61.986,62.225,61.366,61.671,5333893,0
2016-08-30,61.699,61.862,61.283,61.336,5786475,0
2016-08-31,61.383,61.612,60.705,61.279,7060821,0
2016-09-01,61.279,61.316,60.805,61.211,5351030,0
2016-09-02,61.537,61.642,61.062,61.296,4289174,0
2016-09-06,61.853,62.038,61.231,61.766,6575749,0
2016-09-07,61.537,62.273,61.461,62.11,5977371,0
2016-09-08,61.145,61.326,60.647,61.241,8610561,0
2016-09-09,60.436,61.183,60.284,60.571,9246544,0
2016-09-12,60.208,61.403,59.902,61.261,6946087,0
2016-09-13,60.857,61.326,60.236,60.552,7983010,0
2016-09-14,60.618,61.145,60.284,60.552,6154235,0
2016-09-15,60.39,61.01,60.15,60.562,8169811,0
2016-09-16,60.733,60.983,60.39,60.486,11667583,0
2016-09-19,60.819,60.905,60.064,60.14,8260225,0
2016-09-20,60.571,60.752,59.998,60.495,5048486,0
2016-09-21,60.696,61.422,60.414,61.279,7931650,0
2016-09-22,61.296,62.33,61.261,62.215,5658724,0
2016-09-23,62.186,62.454,61.899,62.12,5374537,0
2016-09-26,61.681,62.024,61.201,61.251,5815847,0
2016-09-27,61.136,61.899,60.887,61.727,4538691,0
2016-09-28,62.081,62.081,61.073,61.392,5900289,0
2016-09-29,61.471,61.479,60.035,60.054,6718163,0
2016-09-30,59.911,60.471,59.702,60.294,7653213,0
2016-10-03,60.246,60.504,59.509,60.446,4424647,0
2016-10-04,60.523,60.733,59.798,60.226,4927260,0
2016-10-05,60.303,60.944,60.226,60.599,4647079,0
2016-10-06,60.38,60.427,59.806,60.064,4650505,0
2016-10-07,60.322,60.782,59.748,60.159,3978789,0
2016-10-10,60.294,60.857,60.15,60.523,3273074,0
2016-10-11,60.303,60.476,59.318,59.643,5545550,0
2016-10-12,59.818,60.039,58.867,59.055,4729995,0
2016-10-13,58.815,59.441,58.543,58.997,6199700,0
2016-10-14,59.286,59.35,58.032,58.052,5810953,0
2016-10-17,57.984,58.573,57.752,58.022,6362652,0
2016-10-18,58.486,59.45,58.274,59.383,6890245,0
2016-10-19,59.855,59.972,59.016,59.268,5792676,0
2016-10-20,59.286,59.799,59.17,59.586,4551554,0
2016-10-21,59.219,59.276,58.515,58.833,4500098,0
2016-10-24,58.978,59.508,58.871,58.968,4078430,0
2016-10-25,58.911,59.485,58.805,59.383,6667363,0
2016-10-26,59.345,59.538,58.573,58.871,4727243,0
2016-10-27,59.286,59.547,58.467,59.296,6841886,0
2016-10-28,55.524,56.335,53.123,55.572,25765873,0
2016-10-31,55.052,55.283,53.758,53.817,14703010,0
2016-11-01,54.029,54.618,53.72,54.462,10156356,0
2016-11-02,54.472,55.177,54.414,54.791,10135873,0
2016-11-03,55.109,55.271,53.883,53.923,10201486,0
2016-11-04,54.096,54.867,53.903,54.067,11595158,0
2016-11-07,54.811,59.007,54.641,56.836,18394703,0
2016-11-08,56.731,57.507,55.988,56.739,9687807,0
2016-11-09,61.844,62.418,58.283,60.434,19375213,0
2016-11-10,60.84,62.76,60.58,61.747,16522365,0
2016-11-11,61.302,61.601,60.58,60.879,10562705,0
2016-11-14,61.168,61.399,60.059,60.753,8619131,0
2016-11-15,61.158,61.158,59.799,60.657,5814766,0
2016-11-16,60.464,60.753,59.258,59.374,6794077,0
2016-11-17,59.576,59.808,58.978,59.528,5057449,0
2016-11-18,59.48,59.955,58.265,58.389,7240275,0
2016-11-21,58.563,58.66,58.081,58.292,6551272,0
2016-11-22,58.361,58.427,56.547,56.854,8808523,0
2016-11-23,56.739,58.255,56.538,58.061,5772278,0
2016-11-25,57.926,58.534,57.569,58.381,3049672,0
2016-11-28,57.048,57.83,56.934,57.367,6432901,0
2016-11-29,57.599,59.914,57.424,59.421,12281121,0
2016-11-30,59.46,59.663,58.496,58.66,9346774,0
2016-12-01,58.689,58.689,56.682,57.077,8555574,0
2016-12-02,57.107,57.888,56.874,57.337,8311904,0
2016-12-05,57.503,59.064,57.473,58.717,10565374,0
2016-12-06,58.62,59.547,58.206,59.45,7879321,0
2016-12-07,58.138,58.515,56.731,57.878,13561628,0
2016-12-08,57.907,58.833,57.01,58.756,9527685,0
2016-12-09,59.036,59.744,58.775,59.374,7344429,0
2016-12-12,59.364,60.252,59.345,59.855,6202814,0
2016-12-13,60.135,60.242,59.2,59.808,8792854,0
2016-12-14,59.383,60.107,59.345,59.499,5302322,0
2016-12-15,59.624,59.924,59.383,59.836,6638048,0
2016-12-16,59.933,60.29,59.653,60.029,10925577,0
2016-12-19,60.174,61.1,59.933,60.029,6142311,0
2016-12-20,60.145,60.502,59.576,59.972,5941099,0
2016-12-21,60.034,60.213,59.268,59.286,5665406,0
2016-12-22,59.412,59.739,59.19,59.49,5811411,0
2016-12-23,59.605,60.199,59.306,60.145,4973103,0
2016-12-27,60.318,60.797,60.213,60.299,5578050,0
2016-12-28,60.309,60.541,60.058,60.078,5313871,0
2016-12-29,60.194,60.84,60.194,60.521,5172112,0
2016-12-30,60.52,60.713,60.213,60.415,6218101,0
2017-01-03,60.705,60.811,59.754,60.213,9661140,0
2017-01-04,60.434,61.555,60.434,61.062,8971694,0
2017-01-05,61.149,61.699,60.811,61.525,5554886,0
2017-01-06,61.632,61.747,61.283,61.545,4894579,0
2017-01-09,61.555,62.114,61.505,61.95,9106963,0
2017-01-10,61.795,62.23,61.525,61.814,6747018,0
2017-01-11,61.766,62.024,59.047,59.583,13906874,0
2017-01-12,59.222,59.865,58.881,59.718,8408519,0
2017-01-13,59.788,60.82,59.495,60.411,7474800,0
2017-01-17,60.177,60.46,59.544,60.284,8657182,0
2017-01-18,60.187,60.558,59.753,60.09,5656880,0
2017-01-19,59.885,60.303,59.563,59.817,5524585,0
2017-01-20,59.846,60.197,59.524,59.593,6896162,0
2017-01-23,59.466,59.701,59.134,59.408,5381747,0
2017-01-24,59.359,59.379,58.15,59.037,6815350,0
2017-01-25,59.056,60.06,58.804,59.817,8263269,0
2017-01-26,59.603,60.323,59.514,59.709,7966959,0
2017-01-27,58.472,59.691,58.004,58.472,14520494,0
2017-01-30,58.385,58.93,57.76,58.891,7996103,0
2017-01-31,58.482,59.753,58.228,59.554,8362661,0
2017-02-01,59.514,59.544,58.734,59.339,6042581,0
2017-02-02,59.106,59.563,58.94,59.339,5505573,0
2017-02-03,59.349,59.505,58.901,59.125,6639377,0
2017-02-06,58.969,59.412,58.814,59.106,5498154,0
2017-02-07,59.106,59.319,58.861,59.017,4320257,0
2017-02-08,58.609,59.466,58.52,58.979,5497839,0
2017-02-09,59.193,59.446,58.881,59.29,4437674,0
2017-02-10,59.3,59.446,58.734,58.881,5899420,0
2017-02-13,59.037,59.308,58.895,58.969,6563205,0
2017-02-14,58.901,59.426,58.617,59.272,13916650,0
2017-02-15,59.369,60.266,58.861,60.08,9160961,0
2017-02-16,60.1,60.333,59.262,59.914,5809473,0
2017-02-17,59.973,60.498,59.611,60.197,8336777,0
2017-02-21,60.266,60.528,59.934,60.256,8725539,0
2017-02-22,60.148,60.373,59.738,59.798,6589956,0
2017-02-23,60.109,60.65,59.885,60.363,8267988,0
2017-02-24,60.343,60.645,59.924,60.508,6706880,0
2017-02-27,60.44,60.782,60.109,60.635,5350366,0
2017-02-28,60.528,60.811,60.119,60.266,6932697,0
2017-03-01,60.577,61.327,60.373,61.23,7939088,0
2017-03-02,61.181,61.98,61.005,61.639,8404492,0
2017-03-03,61.502,61.912,61.23,61.726,6285577,0
2017-03-06,61.395,62.224,61.279,61.931,7015195,0
2017-03-07,61.532,62.506,61.367,62.068,9889344,0
2017-03-08,62.127,63.028,61.882,62.506,7229574,0
2017-03-09,62.506,63.071,62.419,62.857,7139005,0
2017-03-10,63.637,64.757,63.452,64.202,12424961,0
2017-03-13,64.192,64.26,63.637,64.172,7638794,0
2017-03-14,64.202,64.367,63.929,63.998,3825141,0
2017-03-15,64.026,65.089,64.007,64.855,5378195,0
2017-03-16,64.709,64.757,63.88,64.222,5297720,0
2017-03-17,64.357,64.407,63.832,64.017,11583068,0
2017-03-20,64.105,64.329,63.89,64.125,4363247,0
2017-03-21,64.28,64.319,63.383,63.686,5322400,0
2017-03-22,63.715,64.056,63.442,63.852,5810568,0
2017-03-23,63.852,64.382,63.695,63.978,4206641,0
2017-03-24,63.842,64.432,63.657,63.949,4162051,0
2017-03-27,63.705,64.586,63.578,64.417,5085144,0
2017-03-28,64.28,64.524,63.965,64.299,5199772,0
2017-03-29,64.27,64.581,64.007,64.095,3745217,0
2017-03-30,64.085,64.144,63.587,63.793,3837497,0
2017-03-31,63.793,63.852,63.49,63.5,4147733,0
2017-04-03,63.578,63.919,63.228,63.373,5365881,0
2017-04-04,63.462,63.632,63.178,63.452,3548255,0
2017-04-05,63.569,64.085,63.208,63.305,4475579,0
2017-04-06,63.373,63.535,63.003,63.423,4730581,0
2017-04-07,63.403,64.251,63.178,63.87,6248408,0
2017-04-10,63.832,64.101,63.257,63.315,7305176,0
2017-04-11,63.414,63.414,62.321,63.167,5491159,0
2017-04-12,63.157,63.394,62.666,63.355,6220064,0
2017-04-13,63.227,63.704,63.074,63.119,3951585,0
2017-04-17,63.768,63.945,63.049,63.295,4256665,0
2017-04-18,63.02,63.069,62.12,62.646,4832184,0
2017-04-19,62.892,62.921,62.311,62.449,4113856,0
2017-04-20,62.714,62.991,62.291,62.774,5794277,0
2017-04-21,62.754,63.276,62.545,62.813,4221458,0
2017-04-24,63.384,64.133,63.247,63.64,6783367,0
2017-04-25,63.915,64.594,63.798,64.073,5401572,0
2017-04-26,64.161,64.88,63.995,64.014,5077853,0
2017-04-27,64.418,66.436,64.093,65.027,11880133,0
2017-04-28,65.017,65.274,64.409,64.9,5609637,0
2017-05-01,64.959,65.613,64.9,65.432,4637167,0
2017-05-02,65.46,65.628,65.136,65.579,4243963,0
2017-05-03,65.402,65.825,65.165,65.687,5118408,0
2017-05-04,65.687,66.337,65.57,66.169,4346533,0
2017-05-05,66.13,66.159,65.279,65.933,4661116,0
2017-05-08,65.884,65.894,65.097,65.165,4555421,0
2017-05-09,65.155,65.894,64.821,65.127,4465605,0
2017-05-10,65.117,65.185,64.329,64.939,5211397,0
2017-05-11,64.861,64.919,63.635,64.27,7976663,0
2017-05-12,64.241,65.146,64.181,65.017,6176102,0
2017-05-15,65.027,65.795,64.909,65.618,8664480,0
2017-05-16,65.678,65.865,65.284,65.795,6362761,0
2017-05-17,63.955,65.293,63.59,64.339,12960235,0
2017-05-18,64.339,65.057,64.171,64.594,6097144,0
2017-05-19,64.703,64.969,64.28,64.546,6781269,0
2017-05-22,64.516,64.583,63.778,64.408,5622869,0
2017-05-23,64.408,65.215,64.398,64.801,4751415,0
2017-05-24,64.752,65.077,62.759,64.89,3283649,0
2017-05-25,65.017,65.52,64.762,65.274,4118263,0
2017-05-26,65.097,65.362,64.812,65.017,4132199,0
2017-05-30,64.851,65.155,64.772,64.979,4874893,0
2017-05-31,65.195,65.362,64.576,64.979,7044699,0
2017-06-01,65.21,65.673,65.077,65.658,4619921,0
2017-06-02,65.755,66.248,65.57,66.189,5717739,0
2017-06-05,66.189,66.789,65.825,66.445,4986681,0
2017-06-06,66.416,67.02,66.307,66.799,5582428,0
2017-06-07,66.937,68.226,66.937,67.666,8586338,0
2017-06-08,67.587,67.961,67.257,67.675,6142025,0
2017-06-09,67.715,68.729,67.636,68.571,6258137,0
2017-06-12,68.689,68.797,67.803,68.434,6156541,0
2017-06-13,68.522,68.925,68.325,68.571,5319683,0
2017-06-14,68.384,69.673,68.276,69.408,6730066,0
2017-06-15,69.231,69.536,68.777,69.486,4757647,0
2017-06-16,69.683,69.998,69.378,69.929,9169390,0
2017-06-19,69.989,70.46,69.821,70.214,6498767,0
2017-06-20,70.313,70.677,70.037,70.097,6647716,0
2017-06-21,69.989,70.569,69.929,70.214,6194340,0
2017-06-22,70.362,72.508,70.284,72.026,10158011,0
2017-06-23,72.045,72.33,71.12,71.494,7177682,0
2017-06-26,71.642,71.794,71.268,71.593,4083569,0
2017-06-27,71.553,71.907,71.11,71.248,4557313,0
2017-06-28,71.573,72.38,71.435,71.769,4263447,0
2017-06-29,71.996,72.016,70.775,71.336,4515247,0
2017-06-30,71.425,71.671,71.071,71.366,4804743,0
2017-07-03,71.612,71.839,71.228,71.278,2611908,0
2017-07-05,71.336,71.593,70.855,71.336,4828031,0
2017-07-06,71.1,71.308,70.284,70.598,4434115,0
2017-07-07,70.973,70.973,70.5,70.893,4258713,0
2017-07-10,70.667,71.086,70.45,70.697,3204528,0
2017-07-11,70.756,71.031,70.205,70.707,3591748,0
2017-07-12,71.015,71.63,70.806,71.382,4894136,0
2017-07-13,71.442,72.39,71.173,72.127,5225588,0
2017-07-14,72.117,72.723,72.008,72.604,4365916,0
2017-07-17,72.594,72.961,72.186,72.196,3485722,0
2017-07-18,72.127,72.355,71.253,71.73,5304823,0
2017-07-19,71.978,72.266,71.521,72.266,3931373,0
2017-07-20,72.484,73.706,72.44,73.497,5339645,0
2017-07-21,73.467,74.52,73.338,74.113,4996096,0
2017-07-24,74.113,74.232,73.326,73.398,5534671,0
2017-07-25,73.885,74.034,71.968,72.018,6398321,0
2017-07-26,71.869,72.186,71.452,72.087,4902681,0
2017-07-27,72.276,72.297,70.389,71.233,7436742,0
2017-07-28,71.144,71.938,68.899,69.952,8068046,0
2017-07-31,70.031,70.091,69.346,69.426,7812283,0
2017-08-01,69.545,70.349,69.366,69.892,6718960,0
2017-08-02,69.763,70.25,69.446,70.22,4945706,0
2017-08-03,70.121,70.518,69.873,70.498,4430905,0
2017-08-04,70.677,70.836,69.863,70.498,4764909,0
2017-08-07,70.449,70.737,70.151,70.727,3571816,0
2017-08-08,70.836,71.412,70.518,70.975,4389125,0
2017-08-09,70.766,71.64,70.607,71.521,4567759,0
2017-08-10,71.511,71.69,69.902,69.952,5954231,0
2017-08-11,70.25,70.518,69.942,70.141,3270961,0
2017-08-14,70.737,70.796,70.21,70.329,2662640,0
2017-08-15,70.588,70.647,69.793,69.853,3744832,0
2017-08-16,70.002,70.26,69.619,69.932,4784731,0
2017-08-17,70.111,70.19,69.346,69.366,5006781,0
2017-08-18,69.038,69.952,68.989,69.475,4043983,0
2017-08-21,69.436,70.334,69.426,70.21,4624706,0
2017-08-22,70.419,71.382,70.27,71.253,3607460,0
2017-08-23,70.796,71.402,70.776,71.025,3087597,0
2017-08-24,71.223,71.809,70.905,71.61,4109613,0
2017-08-25,71.72,72.276,71.71,71.978,3882437,0
2017-08-28,72.167,73.06,72.057,72.812,4593888,0
2017-08-29,72.276,73.388,72.276,73.378,3414287,0
2017-08-30,73.111,73.666,73.07,73.408,3203720,0
2017-08-31,73.597,74.878,73.408,74.778,6220387,0
2017-09-01,75.066,75.473,74.739,74.897,3858571,0
2017-09-05,74.868,75.056,74.212,74.729,6414711,0
2017-09-06,75.086,76.918,74.828,76.516,7809294,0
2017-09-07,76.755,81.879,76.467,81.213,15480165,0
2017-09-08,80.727,85.494,80.548,84.749,14910971,0
2017-09-11,83.875,86.497,83.795,86.397,12774441,0
2017-09-12,86.367,87.361,85.901,87.142,11234616,0
2017-09-13,86.973,88.225,86.81,87.857,9236052,0
2017-09-14,87.619,88.701,87.539,88.602,10339326,0
2017-09-15,88.771,89.069,85.921,86.765,20558507,0
2017-09-18,86.864,87.202,84.486,84.729,9723309,0
2017-09-19,84.947,86.06,84.788,85.772,7840740,0
2017-09-20,85.801,86.869,85.652,86.804,6605190,0
2017-09-21,86.755,87.092,86.07,86.804,7089270,0
2017-09-22,86.616,87.142,86.169,86.874,6854437,0
2017-09-25,86.318,87.172,85.801,85.97,8344774,0
2017-09-26,85.752,86.308,84.571,84.759,5896025,0
2017-09-27,84.759,84.8,82.614,84.163,6627105,0
2017-09-28,86.07,90.32,85.782,88.344,14907536,0
2017-09-29,88.076,88.731,87.063,88.244,6806522,0
2017-10-02,89.118,89.784,88.294,89.764,6009203,0
2017-10-03,89.813,90.012,88.403,89.079,4316654,0
2017-10-04,88.9,89.813,88.686,89.277,3256102,0
2017-10-05,89.069,89.933,88.86,89.555,4411563,0
2017-10-06,89.575,90.697,89.327,89.863,3486308,0
2017-10-09,89.943,90.558,89.527,90.151,4361911,0
2017-10-10,90.082,90.588,89.079,90.538,3585618,0
2017-10-11,90.836,91.968,90.34,91.74,6342427,0
2017-10-12,91.77,91.99,90.91,91.42,4901865,0
2017-10-13,91.41,91.85,90.54,90.67,6803872,0
2017-10-16,91.01,91.99,90.56,91.04,4639725,0
2017-10-17,91.09,92.78,90.9501,92.17,5280458,0
2017-10-18,92.35,96.44,92.2044,96.04,10978433,0
2017-10-19,95.5,96.62,94.51,96.48,9214596,0
2017-10-20,96.78,98.26,94.89,96.1,6782172,0
2017-10-23,95.93,96,94.46,94.51,4483176,0
2017-10-24,93.91,94.14,90.77,91.69,10245866,0
2017-10-25,91.78,92.08,90.73,91.77,6651849,0
2017-10-26,91.86,91.86,85.24,89.56,10291479,0
2017-10-27,92.7,94.97,90.75,91.93,9055216,0
2017-10-30,91.7,92.06,88.91,90.96,6525987,0
2017-10-31,90.88,91.82,90.04,90.25,7064976,0
2017-11-01,90.78,93.34,90.27,92.44,7048768,0
2017-11-02,92.08,92.34,90.19,91.02,4981915,0
2017-11-03,91.3,92.555,90.91,92.31,3620782,0
2017-11-06,92.22,93.58,91.42,92.96,5628460,0
2017-11-07,92.98,94.94,92.98,93.96,7013885,0
2017-11-08,94.31,96.37,93.84,95.71,6802172,0
2017-11-09,95.29,96.37,95.26,95.89,5186964,0
2017-11-10,95.35,95.9399,93.56,95.43,6169117,0
