Date,Open,High,Low,Close,Volume,OpenInt
2013-12-12,43.892,45.169,43.787,44.303,34525156,0
2013-12-13,45.315,46.118,44.406,45.538,5798808,0
2013-12-16,47.54,53.471,44.343,44.343,4697210,0
2013-12-17,44.531,45.315,44.468,44.939,2306546,0
2013-12-18,44.982,45.704,44.636,44.982,2845948,0
2013-12-19,44.819,46.178,44.406,45.912,1463166,0
2013-12-20,46.363,46.467,45.043,45.19,990666,0
2013-12-23,45.355,45.722,44.427,44.427,1215912,0
2013-12-24,44.509,44.655,43.584,44.322,1228898,0
2013-12-26,44.427,45.254,44.406,44.714,1303802,0
2013-12-27,44.509,45.003,44.406,44.509,1085769,0
2013-12-30,44.757,45.275,44.509,45.107,868173,0
2013-12-31,45.334,46.299,45.232,45.849,1129620,0
2014-01-02,45.849,46.057,44.859,45.043,1756433,0
2014-01-03,44.918,45.52,44.819,45.355,459313,0
2014-01-06,45.315,45.578,44.84,45.334,1168329,0
2014-01-07,45.334,45.538,45.128,45.334,1984391,0
2014-01-08,45.395,45.395,44.918,45.395,1149480,0
2014-01-09,45.334,45.376,44.736,45.065,457752,0
2014-01-10,44.84,45.043,44.448,44.695,809156,0
2014-01-13,44.427,44.982,44.427,44.757,725424,0
2014-01-14,44.736,45.557,44.594,45.538,1247030,0
2014-01-15,45.436,45.683,44.982,45.149,911730,0
2014-01-16,45.128,45.395,44.695,45.254,1125317,0
2014-01-17,45.254,46.488,44.918,45.849,2691318,0
2014-01-21,46.363,46.549,45.003,45.169,1274848,0
2014-01-22,45.315,46.342,45.128,46.279,1422682,0
2014-01-23,46.216,46.694,45.538,46.694,932214,0
2014-01-24,46.057,46.32,45.52,46.258,887712,0
2014-01-27,46.258,46.258,45.107,45.315,1095038,0
2014-01-28,45.003,45.334,44.819,45.128,683530,0
2014-01-29,44.939,45.086,44.427,44.636,436054,0
2014-01-30,44.84,44.96,44.509,44.636,518098,0
2014-01-31,44.322,44.695,43.974,44.615,426931,0
2014-02-03,44.615,44.714,42.942,43.171,1110403,0
2014-02-04,43.272,43.44,42.942,43.334,832362,0
2014-02-05,42.961,43.192,42.345,42.861,691876,0
2014-02-06,42.942,43.682,42.903,43.682,292859,0
2014-02-07,43.81,45.065,43.724,44.615,510854,0
2014-02-10,44.655,44.695,43.892,44.117,560066,0
2014-02-11,44.778,44.859,44.221,44.695,639743,0
2014-02-12,44.798,45.232,44.552,45.107,434963,0
2014-02-13,44.879,45.376,44.615,45.232,549300,0
2014-02-14,45.334,45.436,45.043,45.334,645168,0
2014-02-18,45.334,45.334,44.778,44.84,613593,0
2014-02-19,44.84,45.232,44.303,44.364,439184,0
2014-02-20,44.303,44.655,43.913,44.282,599592,0
2014-02-21,44.303,45.722,44.242,45.641,1161232,0
2014-02-24,45.765,46.363,45.415,45.87,766717,0
2014-02-25,45.849,46.529,45.765,46.1,819738,0
2014-02-26,46.178,46.737,45.953,46.446,1067715,0
2014-02-27,46.079,47.103,44.918,46.342,2178893,0
2014-02-28,46.363,46.529,45.499,46.079,966610,0
2014-03-03,45.786,46.363,45.557,46.342,674146,0
2014-03-04,47.206,47.599,46.279,46.488,2297379,0
2014-03-05,46.299,47.167,46.258,46.92,665901,0
2014-03-06,46.92,47.103,46.159,46.32,679534,0
2014-03-07,46.197,47.042,46.159,46.8,639660,0
2014-03-10,46.901,47.084,45.807,46.118,918161,0
2014-03-11,46.138,46.279,45.334,45.557,831917,0
2014-03-12,45.415,46.159,44.859,46.057,785348,0
2014-03-13,45.807,46.216,45.254,45.436,988539,0
2014-03-14,45.254,45.87,45.065,45.395,607243,0
2014-03-17,45.557,46.138,45.52,45.578,367725,0
2014-03-18,45.538,46.549,45.457,46.509,674984,0
2014-03-19,46.403,46.424,45.662,45.87,730445,0
2014-03-20,45.849,46.197,45.557,45.683,649989,0
2014-03-21,45.891,47.374,45.641,47.374,3014359,0
2014-03-24,47.27,47.58,46.279,46.901,962143,0
2014-03-25,46.938,47.188,46.32,46.32,778774,0
2014-03-26,46.363,46.509,45.932,46.036,778751,0
2014-03-27,45.972,46.403,45.683,45.807,667977,0
2014-03-28,45.683,46.118,45.232,45.849,2064387,0
2014-03-31,46.036,46.216,45.334,45.828,4876466,0
2014-04-01,45.786,46.779,45.765,46.467,1048136,0
2014-04-02,46.363,46.758,46.258,46.299,1057132,0
2014-04-03,46.363,46.529,45.376,45.376,955352,0
2014-04-04,45.395,45.436,44.427,44.488,2755747,0
2014-04-07,44.509,44.573,43.81,44.037,691382,0
2014-04-08,43.995,44.095,43.563,44.016,683301,0
2014-04-09,44.16,44.615,44.056,44.322,861210,0
2014-04-10,44.242,44.448,43.355,43.642,525790,0
2014-04-11,43.478,44.056,43.192,43.787,757236,0
2014-04-14,43.873,44.531,43.5,43.995,513268,0
2014-04-15,44.322,44.322,43.272,44.056,482965,0
2014-04-16,43.831,44.552,43.745,44.509,521785,0
2014-04-17,44.385,45.043,43.892,44.859,801800,0
2014-04-21,44.757,44.757,44.037,44.221,496057,0
2014-04-22,44.199,44.757,44.16,44.322,509604,0
2014-04-23,44.261,44.615,44.016,44.282,468157,0
2014-04-24,44.427,44.655,44.221,44.303,301054,0
2014-04-25,44.303,44.343,43.766,43.953,204046,0
2014-04-28,43.974,44.16,43.376,44.037,623142,0
2014-04-29,44.552,44.674,43.211,43.458,1287434,0
2014-04-30,43.703,45.021,43.584,44.982,917344,0
2014-05-01,44.897,45.599,44.199,45.499,697620,0
2014-05-02,45.499,46.716,45.415,45.436,986912,0
2014-05-05,45.211,45.722,44.96,45.662,409136,0
2014-05-06,45.538,45.912,45.128,45.662,680312,0
2014-05-07,47.145,47.354,45.538,46.694,1033732,0
2014-05-08,46.901,47.103,46.488,46.652,1207860,0
2014-05-09,48.9,49.042,46.938,47.54,3446678,0
2014-05-12,48.321,48.525,46.716,47.354,1580120,0
2014-05-13,47.599,47.843,47.167,47.395,1093964,0
2014-05-14,47.395,47.519,45.932,46.467,1186764,0
2014-05-15,46.57,46.57,44.636,45.128,1813782,0
2014-05-16,45.334,45.457,44.178,45.065,1223699,0
2014-05-19,45.128,45.355,44.757,45.149,966375,0
2014-05-20,45.19,45.315,44.037,44.117,1353536,0
2014-05-21,44.303,45.334,44.199,45.021,1864972,0
2014-05-22,45.003,45.436,45.003,45.315,998218,0
2014-05-23,45.891,46.036,45.355,45.436,525582,0
2014-05-27,45.704,46.015,45.232,45.828,1159943,0
2014-05-28,45.993,46.424,45.334,45.355,1049780,0
2014-05-29,45.457,45.744,45.086,45.704,729871,0
2014-05-30,45.599,46.672,45.599,46.61,1267255,0
2014-06-02,46.61,47.063,46.159,46.938,1197431,0
2014-06-03,46.737,47.206,46.237,46.8,1478387,0
2014-06-04,46.631,47.291,46.549,46.92,662909,0
2014-06-05,46.92,47.498,46.57,47.437,875293,0
2014-06-06,47.437,48.137,46.821,47.971,1230162,0
2014-06-09,48.013,48.321,47.27,47.992,1230125,0
2014-06-10,48.013,48.776,47.724,48.28,1346206,0
2014-06-11,47.374,47.54,46.672,47.001,3655800,0
2014-06-12,46.549,47.042,46.197,46.32,1808270,0
2014-06-13,46.258,46.467,45.683,45.932,2065560,0
2014-06-16,45.953,46.88,45.355,45.765,2602901,0
2014-06-17,45.744,46.446,45.744,46.036,1238583,0
2014-06-18,45.953,46.279,45.807,46.057,1394507,0
2014-06-19,46.118,46.529,45.953,46.015,1293814,0
2014-06-20,46.279,46.279,45.87,45.87,1637920,0
2014-06-23,46.1,46.363,45.765,46.036,1569507,0
2014-06-24,46.036,47.188,45.972,46.363,5445974,0
2014-06-25,47.188,47.971,46.938,47.312,27221044,0
2014-06-26,47.249,47.437,46.959,47.103,7541249,0
2014-06-27,47.27,47.599,46.779,47.001,6834091,0
2014-06-30,46.98,48.076,46.84,48.013,3192047,0
2014-07-01,47.992,48.879,47.885,48.692,4989276,0
2014-07-02,48.426,49.268,48.261,49.166,3286943,0
2014-07-03,49.166,51.102,49.166,51.102,5459204,0
2014-07-07,50.691,50.919,50.28,50.484,3739315,0
2014-07-08,50.28,50.301,49.433,49.846,2918982,0
2014-07-09,50.07,51.041,49.784,50.94,2820983,0
2014-07-10,50.051,50.94,50.01,50.527,1860884,0
2014-07-11,49.474,50.527,49.474,50.112,1378681,0
2014-07-14,50.609,51.186,50.28,50.402,2384800,0
2014-07-15,50.381,50.94,50.301,50.63,1910225,0
2014-07-16,50.712,50.898,50.155,50.651,1310242,0
2014-07-17,50.339,50.898,49.453,49.601,3178774,0
2014-07-18,49.949,50.63,49.744,50.59,1812917,0
2014-07-21,50.381,51.37,50.381,51.165,2372015,0
2014-07-22,51.288,52.049,51.001,51.783,2014452,0
2014-07-23,51.638,52.729,51.596,52.568,3060436,0
2014-07-24,52.547,53.205,52.007,52.112,3331887,0
2014-07-25,51.909,52.632,51.659,52.091,916381,0
2014-07-28,52.091,52.526,51.699,52.007,1138633,0
2014-07-29,52.237,52.297,51.37,51.475,1679542,0
2014-07-30,51.826,52.176,50.36,50.856,3022410,0
2014-07-31,50.322,50.671,49.474,49.887,2707095,0
2014-08-01,50.484,50.59,47.703,50.051,4653731,0
2014-08-04,50.091,50.24,49.33,49.826,1658356,0
2014-08-05,49.704,49.866,48.426,48.879,2766194,0
2014-08-06,48.447,48.608,47.803,48.321,2920132,0
2014-08-07,48.692,49.373,48.608,48.795,2229949,0
2014-08-08,48.879,49.206,48.261,48.858,1574127,0
2014-08-11,49.351,49.989,49.145,49.579,806081,0
2014-08-12,49.394,49.826,49.145,49.683,686755,0
2014-08-13,49.887,50.651,49.601,50.465,1186097,0
2014-08-14,50.609,50.98,50.465,50.959,920359,0
2014-08-15,51.248,51.412,50.26,50.833,1219652,0
2014-08-18,51.082,51.534,50.833,51.495,1068566,0
2014-08-19,51.534,52.028,51.33,51.741,1094256,0
2014-08-20,51.534,52.484,51.391,52.42,1627485,0
2014-08-21,52.338,52.832,52.277,52.632,1214859,0
2014-08-22,52.547,53.061,52.505,52.832,942994,0
2014-08-25,52.853,53.001,52.399,53.001,1298688,0
2014-08-26,52.958,53.143,52.611,52.853,957826,0
2014-08-27,52.895,53.409,52.832,53.081,1287514,0
2014-08-28,52.771,53.081,52.42,52.874,1363316,0
2014-08-29,52.874,52.979,51.927,52.176,5259376,0
2014-09-02,52.59,53.205,51.826,52.463,1340766,0
2014-09-03,52.668,52.832,51.969,52.091,2203252,0
2014-09-04,52.297,52.916,51.68,52.216,1586741,0
2014-09-05,52.258,53.372,51.826,53.081,1599379,0
2014-09-08,52.895,53.143,52.687,52.916,579864,0
2014-09-09,52.75,53.123,52.338,52.568,1514334,0
2014-09-10,52.651,52.687,51.969,52.091,1750680,0
2014-09-11,50.94,51.927,50.812,51.186,3282500,0
2014-09-12,51.062,51.206,49.97,50.28,2565692,0
2014-09-15,50.28,50.444,49.641,49.723,1693852,0
2014-09-16,49.601,50.94,49.474,50.791,1893937,0
2014-09-17,50.877,51.762,50.771,51.534,2649064,0
2014-09-18,51.596,51.89,50.877,50.959,1761600,0
2014-09-19,51.123,51.206,50.651,51.001,2249953,0
2014-09-22,50.98,51.165,50.569,51.123,2189292,0
2014-09-23,50.959,51.165,50.791,50.877,2143890,0
2014-09-24,50.98,51.206,50.651,50.898,1530717,0
2014-09-25,50.833,50.856,50.26,50.484,2188440,0
2014-09-26,50.505,51.165,50.197,51.144,1879332,0
2014-09-29,50.75,51.02,50.422,50.59,1412070,0
2014-09-30,50.527,50.98,50.112,50.75,2625601,0
2014-10-01,50.569,50.691,48.9,49.453,3801631,0
2014-10-02,49.453,49.723,48.776,49.415,2127369,0
2014-10-03,49.846,50.24,49.641,50.112,658464,0
2014-10-06,50.856,51.102,49.683,49.887,2104567,0
2014-10-07,49.453,49.866,49.145,49.415,1420588,0
2014-10-08,49.516,49.601,48.545,49.288,1795109,0
2014-10-09,49.579,49.704,48.097,48.158,2225223,0
2014-10-10,48.034,48.097,46.84,46.92,2628022,0
2014-10-13,47.042,47.167,45.355,45.415,4234020,0
2014-10-14,45.849,46.197,44.552,45.395,2995731,0
2014-10-15,44.117,45.641,42.698,44.531,5564472,0
2014-10-16,43.787,46.057,43.563,45.043,5343201,0
2014-10-17,46.178,47.864,46.178,47.001,3224705,0
2014-10-20,47.063,48.755,46.959,48.671,2312041,0
2014-10-21,49.453,50.548,49.415,50.505,2215525,0
2014-10-22,50.712,50.833,49.288,49.474,1721737,0
2014-10-23,50.197,50.402,49.187,49.537,1339555,0
2014-10-24,49.394,50.031,48.942,49.949,758055,0
2014-10-27,49.949,50.07,48.983,49.826,921755,0
2014-10-28,49.907,50.712,49.453,50.197,2374860,0
2014-10-29,50.444,51.02,50.07,50.609,1629196,0
2014-10-30,50.24,51.948,50.07,51.534,2091100,0
2014-10-31,52.197,52.853,51.102,52.007,3448936,0
2014-11-03,51.206,52.687,51.082,52.028,2761237,0
2014-11-04,50.833,51.123,50.28,50.691,24515764,0
2014-11-05,51.02,51.72,50.791,51.596,7269549,0
2014-11-06,51.556,51.927,51.37,51.617,3845130,0
2014-11-07,51.869,51.927,51.123,51.454,2369481,0
2014-11-10,51.534,51.89,51.351,51.804,2496787,0
2014-11-11,51.783,52.134,51.617,51.948,2872619,0
2014-11-12,51.927,52.277,51.288,52.176,2170822,0
2014-11-13,52.338,52.59,51.391,52.277,2864282,0
2014-11-14,52.338,53.205,51.988,53.184,4405836,0
2014-11-17,52.792,53.081,52.258,52.378,1561784,0
2014-11-18,52.378,53.061,52.197,52.771,1830501,0
2014-11-19,52.59,52.937,52.237,52.59,1337892,0
2014-11-20,52.484,52.668,51.741,52.442,2416761,0
2014-11-21,53.061,53.081,52.547,52.59,2733673,0
2014-11-24,52.895,53.431,52.813,53.164,2032500,0
2014-11-25,53.143,53.907,53.081,53.886,2252513,0
2014-11-26,53.823,53.947,53.389,53.616,1301146,0
2014-11-28,53.886,54.297,53.865,54.029,747938,0
2014-12-01,53.844,53.967,52.399,52.399,2697696,0
2014-12-02,52.687,52.937,52.526,52.568,2614589,0
2014-12-03,52.526,53.534,52.526,53.452,2222556,0
2014-12-04,53.372,54.029,53.061,53.575,4484690,0
2014-12-05,53.763,54.526,53.763,54.441,2251318,0
2014-12-08,54.36,54.586,53.988,54.276,1055830,0
2014-12-09,53.513,54.129,52.729,54.05,1526296,0
2014-12-10,53.865,54.423,53.471,53.554,1450043,0
2014-12-11,53.865,54.668,53.844,54.108,1584595,0
2014-12-12,54.008,54.108,53.268,53.308,1704539,0
2014-12-15,53.658,53.844,52.049,52.176,4493052,0
2014-12-16,51.699,52.028,50.98,50.98,4294782,0
2014-12-17,51.309,52.338,50.609,52.134,2914731,0
2014-12-18,52.813,53.329,52.359,53.308,2337251,0
2014-12-19,53.452,53.988,53.04,53.947,3010556,0
2014-12-22,53.947,54.297,53.492,53.575,1813287,0
2014-12-23,53.928,54.108,53.637,53.783,1841744,0
2014-12-24,53.679,54.297,53.595,54.008,559556,0
2014-12-26,54.234,54.526,54.129,54.15,313237,0
2014-12-29,54.029,54.05,53.452,53.802,1183268,0
2014-12-30,53.679,54.05,53.534,53.763,821056,0
2014-12-31,53.802,54.484,53.722,53.763,1110908,0
2015-01-02,53.988,54.129,52.505,53.452,1784290,0
2015-01-05,53.061,53.268,51.514,51.72,2103364,0
2015-01-06,51.617,51.638,50.197,51.248,3408379,0
2015-01-07,51.869,52.277,51.351,52.07,2230074,0
2015-01-08,52.526,53.616,52.359,53.513,2089709,0
2015-01-09,53.513,53.637,52.853,52.979,2052648,0
2015-01-12,52.937,52.937,52.216,52.442,1663718,0
2015-01-13,53.492,54.089,52.216,52.853,2883866,0
2015-01-14,52.258,53.431,51.847,53.431,1954517,0
2015-01-15,53.513,53.575,52.668,52.75,1153206,0
2015-01-16,52.463,53.329,52.277,53.289,1280588,0
2015-01-20,53.329,53.452,52.484,53.123,1484608,0
2015-01-21,52.958,53.575,52.547,53.329,1178858,0
2015-01-22,53.575,55.307,53.308,55.103,2662820,0
2015-01-23,55.186,55.43,54.647,54.73,1487044,0
2015-01-26,54.751,55.512,54.586,55.451,1609136,0
2015-01-27,54.871,55.207,54.108,54.546,1393300,0
2015-01-28,55.082,55.451,54.403,54.505,3125594,0
2015-01-29,54.403,54.689,53.844,54.36,2691880,0
2015-01-30,53.988,54.403,53.431,53.513,1674831,0
2015-02-02,53.575,53.886,52.651,53.823,3056773,0
2015-02-03,53.988,54.772,53.743,54.751,1680163,0
2015-02-04,55.018,55.143,53.947,54.255,2336381,0
2015-02-05,54.213,55.367,54.213,55.367,1182043,0
2015-02-06,55.615,56.151,54.276,54.318,4525129,0
2015-02-09,54.339,55.018,53.988,54.586,2390452,0
2015-02-10,55.346,56.603,55.164,56.583,3169806,0
2015-02-11,56.603,59.118,56.501,58.026,6589013,0
2015-02-12,58.46,58.997,57.921,58.6,4047722,0
2015-02-13,59.038,59.638,58.622,58.874,3165946,0
2015-02-17,58.874,59.554,58.399,59.038,2785512,0
2015-02-18,58.42,59.08,57.472,58.81,4466516,0
2015-02-19,58.81,59.118,58.42,58.42,2520363,0
2015-02-20,58.026,58.747,57.921,58.42,1905625,0
2015-02-23,58.109,58.256,57.409,57.534,2170027,0
2015-02-24,57.451,57.698,57.037,57.263,2506246,0
2015-02-25,57.324,57.636,57.143,57.534,2678519,0
2015-02-26,57.615,57.78,56.912,57.719,2952574,0
2015-02-27,57.698,58.296,57.698,58.256,2296597,0
2015-03-02,58.378,59.575,58.235,59.489,2022269,0
2015-03-03,59.426,60.317,58.684,60.317,4115729,0
2015-03-04,60.087,60.108,58.726,59.678,4513185,0
2015-03-05,59.699,60.437,59.638,59.818,1926812,0
2015-03-06,59.344,59.554,58.151,58.193,2653878,0
2015-03-09,58.519,58.519,57.921,58.276,1799082,0
2015-03-10,57.43,57.942,57.037,57.514,2924284,0
2015-03-11,57.43,57.942,57.324,57.78,2864933,0
2015-03-12,58.151,59.365,58.151,58.338,2304905,0
2015-03-13,58.256,58.538,57.636,58.005,3981982,0
2015-03-16,58.276,59.96,58.276,59.718,2612530,0
2015-03-17,59.554,59.759,59.137,59.532,1718328,0
2015-03-18,59.447,60.437,59.038,60.376,1580215,0
2015-03-19,60.151,60.809,60.087,60.702,1686590,0
2015-03-20,61.073,61.222,60.275,60.397,3313635,0
2015-03-23,60.437,61.201,60.108,60.723,2024014,0
2015-03-24,60.602,61.036,60.087,60.744,3168192,0
2015-03-25,60.681,60.702,59.137,59.239,3654651,0
2015-03-26,58.831,60.542,58.622,60.129,4933935,0
2015-03-27,60.002,61.591,59.84,61.303,4723947,0
2015-03-30,61.633,61.943,60.809,61.052,2519355,0
2015-03-31,60.974,61.509,60.66,61.036,5088792,0
2015-04-01,61.201,61.201,59.939,60.338,2298302,0
2015-04-02,60.437,61.222,60.376,60.501,3446800,0
2015-04-06,60.275,61.264,60.211,61.036,3088264,0
2015-04-07,61.222,61.222,60.108,60.151,1711883,0
2015-04-08,61.983,62.911,61.445,62.868,5712928,0
2015-04-09,62.603,64.289,62.128,64.086,4180410,0
2015-04-10,64.105,64.579,63.239,63.776,2813200,0
2015-04-13,62.868,63.468,62.624,62.809,1590745,0
2015-04-14,62.768,62.809,61.922,62.373,1329899,0
2015-04-15,62.725,63.239,62.25,62.25,1362019,0
2015-04-16,62.229,62.704,61.324,61.53,1961705,0
2015-04-17,61.015,61.509,60.622,60.995,1760356,0
2015-04-20,61.201,62.171,61.117,61.53,1890898,0
2015-04-21,61.859,62.312,61.551,62.045,1435114,0
2015-04-22,61.859,62.415,61.364,61.859,1562908,0
2015-04-23,61.859,62.768,61.674,62.455,1412786,0
2015-04-24,62.868,63.055,62.312,62.395,956951,0
2015-04-27,62.683,63.239,61.036,61.073,2132625,0
2015-04-28,61.18,61.551,60.17,60.66,2861002,0
2015-04-29,62.725,65.117,61.036,61.324,6033903,0
2015-04-30,60.974,61.264,58.997,59.678,3853962,0
2015-05-01,60.129,61.633,59.797,61.466,2454859,0
2015-05-04,61.488,61.818,60.416,60.563,1493199,0
2015-05-05,60.397,60.522,59.51,59.84,1402790,0
2015-05-06,59.96,60.232,59.323,59.882,1667066,0
2015-05-07,59.96,60.913,59.901,60.744,1524425,0
2015-05-08,61.674,62.747,61.345,62.025,2031536,0
2015-05-11,61.222,61.509,60.955,61.18,12646176,0
2015-05-12,60.913,61.159,60.501,60.641,3081649,0
2015-05-13,60.744,60.955,59.882,59.981,2879152,0
2015-05-14,60.622,61.324,60.191,60.788,6216081,0
2015-05-15,61.073,61.488,60.66,60.788,4990762,0
2015-05-18,60.723,61.073,60.641,60.809,3437047,0
2015-05-19,60.974,61.345,60.809,60.974,2375806,0
2015-05-20,60.955,61.18,60.317,61.036,2078126,0
2015-05-21,61.052,61.052,60.275,60.338,9875976,0
2015-05-22,60.317,60.602,59.918,60.48,3601949,0
2015-05-26,61.117,61.222,59.939,60.108,2996876,0
2015-05-27,60.397,60.851,59.981,60.641,3182022,0
2015-05-28,60.437,60.744,59.882,60.602,3082440,0
2015-05-29,60.416,60.583,59.659,59.678,4448495,0
2015-06-01,59.96,60.397,59.759,60.108,3445684,0
2015-06-02,59.84,60.275,59.778,60.151,2858034,0
2015-06-03,60.48,60.893,60.275,60.357,3347314,0
2015-06-04,59.882,60.809,59.797,60.317,2525761,0
2015-06-05,60.397,60.622,60.151,60.563,3063709,0
2015-06-08,60.522,60.602,59.118,59.26,7059764,0
2015-06-09,59.344,60.253,59.323,60.129,4915132,0
2015-06-10,60.066,60.416,58.976,59.08,5537496,0
2015-06-11,59.468,59.638,59.018,59.344,3775471,0
2015-06-12,59.038,59.302,58.498,58.937,3858862,0
2015-06-15,58.705,59.532,58.498,58.558,7089609,0
2015-06-16,58.46,58.663,57.678,57.758,7307410,0
2015-06-17,57.698,57.901,56.853,57.555,12332190,0
2015-06-18,57.719,59.08,57.719,58.442,18409867,0
2015-06-19,58.276,58.789,57.82,57.879,6703025,0
2015-06-22,58.276,58.853,57.82,57.838,5388558,0
2015-06-23,57.801,58.13,57.387,57.901,4881461,0
2015-06-24,57.879,58.399,57.555,57.657,2963883,0
2015-06-25,57.838,58.193,57.451,57.678,4309023,0
2015-06-26,57.758,58.338,57.303,57.858,12605848,0
2015-06-29,57.18,57.678,56.254,56.316,4035170,0
2015-06-30,56.772,57.016,56.359,56.772,2718056,0
2015-07-01,57.324,57.758,56.998,57.242,2641940,0
2015-07-02,57.719,57.879,56.891,57.242,1642575,0
2015-07-06,56.933,57.737,56.442,57.283,2673095,0
2015-07-07,57.283,57.514,56.442,57.387,3017266,0
2015-07-08,56.955,56.998,55.822,56.069,3114616,0
2015-07-09,56.688,57.201,56.151,56.212,2793399,0
2015-07-10,56.976,57.737,56.751,57.472,3370561,0
2015-07-13,58.172,58.442,57.942,58.047,3243655,0
2015-07-14,58.151,58.558,57.984,58.477,2302039,0
2015-07-15,58.622,58.768,57.921,57.984,2580436,0
2015-07-16,58.579,58.705,58.109,58.214,2761177,0
2015-07-17,58.378,58.622,57.858,58.256,2505136,0
2015-07-20,58.256,58.519,57.921,58.359,1891918,0
2015-07-21,58.026,58.151,57.514,57.737,2783451,0
2015-07-22,57.678,57.879,57.366,57.678,1983591,0
2015-07-23,57.636,57.678,55.164,55.74,7115137,0
2015-07-24,55.843,55.904,54.234,55.286,5859536,0
2015-07-27,54.668,55.207,54.108,54.605,4648921,0
2015-07-28,54.811,55.286,54.234,54.586,4066472,0
2015-07-29,55.719,57.514,55.533,57.101,9378060,0
2015-07-30,56.834,57.016,54.647,54.689,7540497,0
2015-07-31,55.266,55.74,54.546,55.326,4386232,0
2015-08-03,55.573,55.573,54.441,54.668,2398150,0
2015-08-04,54.586,54.997,53.679,53.907,3680324,0
2015-08-05,53.988,55.04,52.792,53.123,8742424,0
2015-08-06,53.022,53.022,51.847,52.937,7592627,0
2015-08-07,52.937,53.513,52.399,53.389,4384534,0
2015-08-10,53.802,54.129,53.616,54.008,4200995,0
2015-08-11,53.637,54.05,53.164,53.409,2910892,0
2015-08-12,53.351,53.513,52.212,53.389,3100058,0
2015-08-13,53.431,53.679,52.851,53.389,2687559,0
2015-08-14,53.226,53.372,52.461,52.935,2175215,0
2015-08-17,52.832,53.825,52.63,53.763,1902440,0
2015-08-18,53.846,53.846,53.289,53.389,1200716,0
2015-08-19,53.268,53.616,52.727,53.123,2097971,0
2015-08-20,52.524,52.666,51.449,51.572,3229331,0
2015-08-21,50.933,51.51,50.457,50.621,2950119,0
2015-08-24,47.772,50.436,43.244,48.969,3271080,0
2015-08-25,50.786,50.912,48.636,48.636,5624468,0
2015-08-26,49.856,50.457,48.636,50.271,3258320,0
2015-08-27,50.87,51.694,50.168,51.407,4340943,0
2015-08-28,50.994,51.822,50.745,51.738,2141676,0
2015-08-31,51.654,52.004,51.097,51.302,2115345,0
2015-09-01,50.251,50.849,49.464,49.795,2126042,0
2015-09-02,50.372,50.581,49.877,50.395,2197720,0
2015-09-03,50.539,51.78,50.436,51.077,2807200,0
2015-09-04,50.21,51.118,49.98,50.828,3484873,0
2015-09-08,51.715,52.461,51.531,52.375,2431290,0
2015-09-09,52.832,53.184,52.212,52.482,4175130,0
2015-09-10,52.482,53.081,51.983,52.608,3876956,0
2015-09-11,52.315,52.914,52.13,52.872,2328298,0
2015-09-14,52.832,53.081,52.44,52.63,2507905,0
2015-09-15,52.63,52.63,51.323,51.675,6647996,0
2015-09-16,51.843,52.872,51.759,52.63,3532787,0
2015-09-17,52.63,53.513,52.44,52.524,2185185,0
2015-09-18,51.262,51.262,49.464,49.506,6699684,0
2015-09-21,49.795,50.314,49.485,49.651,2709000,0
2015-09-22,48.969,49.133,48.246,48.929,2993631,0
2015-09-23,48.804,49.028,48.184,48.267,3132534,0
2015-09-24,48.144,48.433,47.523,47.913,3398051,0
2015-09-25,48.184,48.246,47.378,47.708,2938359,0
2015-09-28,47.399,47.483,45.394,45.538,3766619,0
2015-09-29,45.722,45.953,44.916,45.251,2966577,0
2015-09-30,45.662,47.399,45.457,47.399,4699478,0
2015-10-01,47.523,49.506,47.502,48.513,7915063,0
2015-10-02,47.831,48.888,47.129,48.721,16697522,0
2015-10-05,49.011,49.569,48.909,49.506,2914394,0
2015-10-06,49.651,49.938,48.969,49.154,2038974,0
2015-10-07,49.278,50.476,49.175,50.022,3057080,0
2015-10-08,49.959,51.923,49.693,51.428,3370461,0
2015-10-09,51.47,52.193,51.034,52.088,2773273,0
2015-10-12,52.023,52.63,51.843,52.109,1798525,0
2015-10-13,51.51,52.254,51.241,51.654,2793890,0
2015-10-14,51.531,51.885,50.351,50.457,2657360,0
2015-10-15,50.891,51.139,49.319,50.994,4046246,0
2015-10-16,50.497,50.87,49.59,50.043,3155138,0
2015-10-19,49.959,50.372,49.734,49.938,1981815,0
2015-10-20,50.147,51.51,50.064,51.49,2564383,0
2015-10-21,51.759,52.419,50.6,50.723,2118347,0
2015-10-22,51.241,52.566,51.077,52.109,3223184,0
2015-10-23,51.47,52.212,50.642,50.745,5147550,0
2015-10-26,50.766,51.943,50.682,51.654,2351288,0
2015-10-27,51.694,53.308,50.828,52.295,4707658,0
2015-10-28,53.804,54.278,50.415,51.843,8512152,0
2015-10-29,51.241,52.088,50.621,51.964,2717469,0
2015-10-30,51.983,52.172,51.283,51.633,1792915,0
2015-11-02,52.004,52.666,51.675,52.254,2267819,0
2015-11-03,52.045,53.123,51.51,52.832,2867264,0
2015-11-04,53.04,53.102,52.151,52.503,2204722,0
2015-11-05,52.419,53.471,52.295,53.04,1762909,0
2015-11-06,53.102,53.743,52.608,52.977,1503931,0
2015-11-09,52.666,52.851,51.78,52.566,1953209,0
2015-11-10,52.524,53.164,52.336,53.102,1911008,0
2015-11-11,53.372,53.513,52.832,52.893,1578222,0
2015-11-12,52.356,52.419,51.675,51.905,2131269,0
2015-11-13,51.675,51.801,50.271,50.457,2502581,0
2015-11-16,50.001,50.043,47.913,49.257,10416967,0
2015-11-17,49.633,49.711,47.603,47.831,6562716,0
2015-11-18,47.934,48.473,47.399,48.368,5620111,0
2015-11-19,48.554,48.846,48.125,48.554,2276803,0
2015-11-20,49.133,49.485,48.246,48.595,2101456,0
2015-11-23,48.657,49.711,48.657,48.846,1794997,0
2015-11-24,47.869,48.7,47.747,48.595,2805175,0
2015-11-25,48.657,49.011,48.162,48.367,2426552,0
2015-11-27,48.202,48.471,48.081,48.284,897687,0
2015-11-30,48.265,48.41,47.498,48.123,2431185,0
2015-12-01,48.492,48.95,48.081,48.888,1888612,0
2015-12-02,48.783,48.846,47.953,48.265,2048953,0
2015-12-03,49.259,49.385,46.711,47.334,2969678,0
2015-12-04,47.58,48.102,47.312,47.767,2106476,0
2015-12-07,47.808,47.974,46.42,46.978,2912770,0
2015-12-08,45.965,46.875,45.84,46.669,1967758,0
2015-12-09,46.524,47.228,45.051,45.051,5264912,0
2015-12-10,45.304,46.007,45.115,45.777,3732478,0
2015-12-11,45.115,45.364,44.556,45.177,3590655,0
2015-12-14,44.846,45.343,43.332,44.097,5464442,0
2015-12-15,44.598,45.009,44.14,44.223,3408686,0
2015-12-16,44.64,49.133,44.452,46.524,9210436,0
2015-12-17,47.395,47.415,45.798,45.84,3443817,0
2015-12-18,45.631,46.357,44.305,44.472,3704586,0
2015-12-21,44.619,44.846,43.976,44.284,4073833,0
2015-12-22,44.244,45.568,44.097,45.094,4875488,0
2015-12-23,45.115,45.84,44.472,45.673,3560015,0
2015-12-24,45.631,45.84,45.198,45.324,710290,0
2015-12-28,45.241,45.53,44.662,45.136,1483976,0
2015-12-29,45.404,45.547,44.789,45.157,1256049,0
2015-12-30,44.904,45.343,44.701,44.763,1588616,0
2015-12-31,44.72,45.283,44.337,44.347,1671527,0
2016-01-04,43.936,44.078,42.795,43.703,3477753,0
2016-01-05,43.724,44.244,43.353,43.724,2193620,0
2016-01-06,42.959,43.084,41.113,41.447,6895171,0
2016-01-07,40.661,41.092,39.665,39.893,12911615,0
2016-01-08,40.367,41.032,39.644,39.686,3402341,0
2016-01-11,39.913,40.702,39.374,39.871,4228952,0
2016-01-12,40.268,40.751,39.829,40.534,3467882,0
2016-01-13,40.386,40.597,38.318,38.422,4973173,0
2016-01-14,37.487,38.193,36.487,38.129,5764231,0
2016-01-15,36.909,37.096,35.894,36.782,5810707,0
2016-01-19,37.138,37.282,35.107,35.873,3502977,0
2016-01-20,35.269,37.403,33.488,36.761,8491232,0
2016-01-21,36.74,38.63,36.697,38.047,7574260,0
2016-01-22,38.671,39.102,37.292,37.86,4029345,0
2016-01-25,37.84,38.089,35.833,36.099,4150911,0
2016-01-26,36.456,38.402,36.223,38.318,4416377,0
2016-01-27,37.986,38.339,36.877,37.138,3508532,0
2016-01-28,37.634,37.655,35.476,35.603,4578704,0
2016-01-29,35.791,36.909,35.581,36.909,4134357,0
2016-02-01,36.824,37.414,36.307,37.219,2858953,0
2016-02-02,36.636,36.636,35.414,35.812,3448280,0
2016-02-03,36.036,36.286,34.382,36.078,2994833,0
2016-02-04,35.729,37.613,35.645,37.487,3471380,0
2016-02-05,37.363,37.529,36.162,36.477,3341484,0
2016-02-08,36.057,36.538,35.393,36.223,5018628,0
2016-02-09,36.057,37.781,35.687,36.558,3593581,0
2016-02-10,36.74,38.016,36.719,37.466,3386897,0
2016-02-11,36.636,37.261,36.328,36.992,5550845,0
2016-02-12,37.508,38.63,37.292,38.422,4168873,0
2016-02-16,39.045,39.623,38.255,39.355,3829561,0
2016-02-17,39.581,41.013,39.581,40.825,4636429,0
2016-02-18,40.681,41.387,39.458,40.64,4209968,0
2016-02-19,40.428,41.343,39.561,41.196,5203989,0
2016-02-22,41.777,42.462,40.513,41.238,3384955,0
2016-02-23,41.135,42.08,40.992,41.196,2839305,0
2016-02-24,40.825,41.322,39.85,41.217,3384957,0
2016-02-25,41.301,42.027,40.751,41.86,2636256,0
2016-02-26,44.039,44.43,41.965,42.896,6184165,0
2016-02-29,42.896,43.126,41.747,43.062,5146199,0
2016-03-01,43.476,43.831,42.754,43.416,2967369,0
2016-03-02,43.437,44.347,43.416,44.326,3115803,0
2016-03-03,44.244,44.886,44.018,44.741,2231150,0
2016-03-04,44.925,45.374,44.492,45.364,2737085,0
2016-03-07,45.136,45.467,44.577,44.68,2546153,0
2016-03-08,44.305,44.41,43.353,43.395,2843901,0
2016-03-09,43.642,43.745,42.523,43.041,2315617,0
2016-03-10,43.332,43.437,41.673,42.502,2548732,0
2016-03-11,43.084,44.058,42.358,44.058,2768211,0
2016-03-14,44.846,45.03,44.097,44.16,3977066,0
2016-03-15,43.831,43.997,43.353,43.766,2016421,0
2016-03-16,43.622,44.286,43.372,44.142,3029866,0
2016-03-17,43.955,44.225,43.145,44.162,2317331,0
2016-03-18,44.454,45.993,44.454,45.762,4084392,0
2016-03-21,45.993,46.988,45.868,46.596,4759380,0
2016-03-22,45.993,46.513,45.68,46.322,4382845,0
2016-03-23,46.301,46.429,45.349,45.616,2687772,0
2016-03-24,45.41,45.889,45.014,45.889,3861913,0
2016-03-28,46.18,46.7,45.161,46.322,2972021,0
2016-03-29,46.343,46.784,45.962,46.7,2981472,0
2016-03-30,47.071,47.366,46.533,47.262,3059447,0
2016-03-31,47.283,47.591,46.742,46.828,1896913,0
2016-04-01,45.868,46.057,44.666,45.762,7219461,0
2016-04-04,45.826,46.387,45.431,46.138,2180523,0
2016-04-05,45.68,45.741,45.066,45.41,3233752,0
2016-04-06,45.349,46.281,44.972,46.26,3090699,0
2016-04-07,45.847,46.138,45.552,45.951,3162597,0
2016-04-08,46.492,47.03,46.18,46.364,2726636,0
2016-04-11,46.638,47.178,46.343,46.364,2474693,0
2016-04-12,46.988,47.521,46.553,46.7,4403638,0
2016-04-13,46.844,47.449,46.617,47.408,2804731,0
2016-04-14,47.553,47.841,47.199,47.22,2230631,0
2016-04-15,47.03,47.304,46.312,46.763,2400870,0
2016-04-18,46.742,46.844,46.015,46.218,3339920,0
2016-04-19,46.26,46.679,45.91,46.387,2404668,0
2016-04-20,46.553,46.574,45.574,45.574,5917882,0
2016-04-21,45.784,46.784,45.784,45.993,4196276,0
2016-04-22,45.847,46.239,44.704,45.014,4731279,0
2016-04-25,45.098,45.784,45.098,45.203,3793895,0
2016-04-26,45.203,45.41,44.121,44.993,5135647,0
2016-04-27,44.662,46.784,44.558,46.322,4063343,0
2016-04-28,46.138,47.134,45.868,46.239,3966249,0
2016-04-29,46.199,46.301,45.495,45.847,2877330,0
2016-05-02,46.138,46.301,45.616,46.26,3077698,0
2016-05-03,45.784,46.429,45.7,46.159,3125522,0
2016-05-04,45.784,46.169,45.516,45.826,4302535,0
2016-05-05,45.93,46.301,45.669,45.826,1738870,0
2016-05-06,45.474,46.015,45.224,45.805,2419538,0
2016-05-09,45.762,46.079,45.41,46.036,2086007,0
2016-05-10,46.364,47.654,45.847,47.489,4031430,0
2016-05-11,47.178,47.46,46.159,46.322,3967196,0
2016-05-12,46.408,46.533,45.077,45.595,3222813,0
2016-05-13,45.41,46.015,44.622,44.704,2838022,0
2016-05-16,44.808,45.431,44.643,45.245,2122898,0
2016-05-17,45.077,45.659,44.746,45.224,3866275,0
2016-05-18,44.908,45.474,43.544,43.972,5539520,0
2016-05-19,42.615,43.096,42.24,43.012,7968063,0
2016-05-20,43.054,43.387,42.763,42.843,3079216,0
2016-05-23,42.763,43.345,42.658,43.012,3829662,0
2016-05-24,43.282,43.752,42.721,43.472,2830239,0
2016-05-25,43.491,43.972,42.742,43.721,4592206,0
2016-05-26,43.784,43.805,42.658,42.763,2558529,0
2016-05-27,42.822,43.472,42.763,43.282,2258878,0
2016-05-31,43.366,43.596,42.885,43.345,3343771,0
2016-06-01,43.345,43.742,43.261,43.677,1680609,0
2016-06-02,43.721,45.328,43.512,45.077,4729574,0
2016-06-03,44.888,45.37,44.316,45.306,6857447,0
2016-06-06,45.37,46.059,45.306,45.912,5446433,0
2016-06-07,45.953,46.13,45.474,45.535,2022285,0
2016-06-08,45.618,45.817,44.806,45.306,2688047,0
2016-06-09,45.098,45.266,44.64,45.056,1669995,0
2016-06-10,44.556,44.577,43.826,44.178,2469006,0
2016-06-13,44.117,44.744,43.911,44.178,2479099,0
2016-06-14,43.868,44.368,43.826,44.095,2803286,0
2016-06-15,44.326,45.817,44.221,45.224,4403867,0
2016-06-16,44.95,45.474,44.252,45.349,3551431,0
2016-06-17,45.349,46.912,45.349,46.872,4954189,0
2016-06-20,47.372,48.561,47.311,48.307,6169292,0
2016-06-21,48.267,48.328,47.477,47.705,3942144,0
2016-06-22,47.913,48.371,47.561,47.705,2567283,0
2016-06-23,48.328,49.227,48.083,48.875,5162816,0
2016-06-24,46.81,47.663,45.349,45.576,8076085,0
2016-06-27,45.119,45.119,43.512,44.074,6387857,0
2016-06-28,44.765,45.245,44.074,44.888,3686453,0
2016-06-29,45.495,47.352,45.495,46.497,5587930,0
2016-06-30,46.704,47.015,46.182,46.994,4350408,0
2016-07-01,47.099,47.829,47.099,47.726,1936677,0
2016-07-05,47.477,47.599,46.264,46.683,2214351,0
2016-07-06,46.518,47.099,46.243,47.078,2342586,0
2016-07-07,47.183,47.997,47.141,47.642,3368922,0
2016-07-08,48.249,48.711,48.125,48.664,1693372,0
2016-07-11,49.017,49.164,48.748,48.938,1784670,0
2016-07-12,49.417,49.936,49.249,49.563,5463346,0
2016-07-13,49.52,49.605,48.435,49.27,3262710,0
2016-07-14,49.666,49.873,49.333,49.457,1411601,0
2016-07-15,49.185,49.853,48.938,49.626,1822694,0
2016-07-18,49.666,50.168,49.563,50.041,3099570,0
2016-07-19,49.333,50.126,49.079,49.831,3266613,0
2016-07-20,50.126,50.396,49.646,50.063,3219941,0
2016-07-21,49.894,50.961,49.769,49.999,4190885,0
2016-07-22,49.999,50.812,49.769,50.771,3653154,0
2016-07-25,50.708,50.94,49.873,49.936,3022643,0
2016-07-26,49.853,50.126,49.687,49.79,4333578,0
2016-07-27,49.437,49.646,48.249,48.328,7950651,0
2016-07-28,48.166,48.186,47.183,47.747,5197352,0
2016-07-29,47.58,48.435,47.477,48.371,5320915,0
2016-08-01,48.289,48.748,48.018,48.643,2364210,0
2016-08-02,48.35,48.769,47.12,47.705,2390452,0
2016-08-03,47.498,48.249,47.057,47.62,3264494,0
2016-08-04,47.62,48.227,47.455,48.146,2336153,0
2016-08-05,48.456,49.101,48.328,48.917,1933084,0
2016-08-08,49.017,50.02,48.938,49.687,3773248,0
2016-08-09,49.563,50.105,49.206,49.396,6276194,0
2016-08-10,49.478,49.748,48.833,49.143,3816245,0
2016-08-11,49.375,49.811,49.206,49.354,4897570,0
2016-08-12,49.164,49.915,49.079,49.873,3450392,0
2016-08-15,50.041,50.332,49.666,50.314,2886057,0
2016-08-16,50.251,50.94,50.015,50.833,3328915,0
2016-08-17,50.833,50.94,50.478,50.791,7140508,0
2016-08-18,50.687,50.919,50.499,50.52,6479071,0
2016-08-19,50.311,50.583,50.187,50.562,2313164,0
2016-08-22,50.457,50.667,50.269,50.52,1275529,0
2016-08-23,50.626,50.887,50.457,50.478,1901529,0
2016-08-24,50.478,50.845,50.081,50.562,2162608,0
2016-08-25,50.457,50.647,50.187,50.626,1550030,0
2016-08-26,50.541,50.877,49.934,50.249,2406545,0
2016-08-29,50.229,50.583,50.166,50.208,1880708,0
2016-08-30,50.33,50.436,49.516,49.746,4510838,0
2016-08-31,49.245,50.155,49.245,49.934,2681197,0
2016-09-01,50.33,50.33,49.37,49.725,4588570,0
2016-09-02,49.453,50.102,49.433,49.661,1429552,0
2016-09-06,49.661,49.746,49.065,49.433,1328301,0
2016-09-07,49.453,49.704,49.328,49.474,1416315,0
2016-09-08,49.391,49.601,48.869,48.972,1949270,0
2016-09-09,48.534,48.721,47.477,47.551,4264182,0
2016-09-12,47.173,48.428,47.068,48.219,3710895,0
2016-09-13,47.717,48.24,47.643,47.969,2767767,0
2016-09-14,47.947,48.595,47.53,48.386,2900243,0
2016-09-15,48.199,48.7,48.199,48.323,2074772,0
2016-09-16,48.158,48.492,48.011,48.177,2296056,0
2016-09-19,48.365,48.636,48.032,48.158,1638137,0
2016-09-20,48.386,49.082,48.344,48.764,2515589,0
2016-09-21,48.743,48.827,47.915,48.764,4273086,0
2016-09-22,48.993,49.508,48.953,49.307,1986549,0
2016-09-23,49.033,49.579,48.993,49.37,1483024,0
2016-09-26,48.932,49.096,47.947,48.011,3007867,0
2016-09-27,48.095,48.417,48.011,48.24,1746409,0
2016-09-28,48.407,48.554,47.572,47.82,6213367,0
2016-09-29,47.696,48.323,47.403,47.738,4803702,0
2016-09-30,47.799,48.365,47.686,47.969,2745968,0
2016-10-03,47.99,48.291,47.728,47.862,1705460,0
2016-10-04,48.074,48.199,47.53,47.76,3428738,0
2016-10-05,47.717,47.947,47.444,47.572,2389281,0
2016-10-06,47.591,47.738,46.893,47.131,3031682,0
2016-10-07,47.152,47.423,46.713,46.922,1551974,0
2016-10-10,47.194,48.011,47.131,47.76,3303849,0
2016-10-11,47.633,47.76,47.068,47.173,3490241,0
2016-10-12,47.215,47.717,47.068,47.591,2962060,0
2016-10-13,47.025,47.831,46.524,47.53,3240067,0
2016-10-14,47.696,48.28,47.633,47.883,4568979,0
2016-10-17,47.717,48.148,47.551,47.591,2404027,0
2016-10-18,48.032,48.365,47.76,48.177,2254134,0
2016-10-19,48.386,48.806,48.177,48.323,1885581,0
2016-10-20,48.323,48.471,47.75,48.116,3432344,0
2016-10-21,47.905,48.344,47.591,47.926,2662155,0
2016-10-24,49.203,49.704,47.905,47.99,9702148,0
2016-10-25,47.675,47.926,47.342,47.551,3484731,0
2016-10-26,46.252,46.901,46.023,46.692,7421056,0
2016-10-27,45.604,46.777,45.604,46.545,5091350,0
2016-10-28,46.587,46.901,46.211,46.545,3593765,0
2016-10-31,47.279,47.486,47.004,47.279,5407844,0
2016-11-01,47.591,47.591,46.336,46.942,3012100,0
2016-11-02,46.942,47.465,46.587,46.651,3780865,0
2016-11-03,46.882,47.591,46.545,46.608,3356520,0
2016-11-04,46.566,47.633,46.566,47.258,4394996,0
2016-11-07,47.799,47.99,47.572,47.926,3127847,0
2016-11-08,47.34,49.249,47.066,48.893,4245550,0
2016-11-09,48.431,49.795,47.591,49.542,4156710,0
2016-11-10,49.499,49.647,49.006,49.227,10287729,0
2016-11-11,49.333,49.795,49.164,49.753,3550030,0
2016-11-14,49.919,51.41,49.626,51.033,6508848,0
2016-11-15,51.033,51.494,50.906,51.389,3819894,0
2016-11-16,51.22,51.975,51.22,51.514,4107069,0
2016-11-17,51.514,51.778,51.054,51.556,4897885,0
2016-11-18,51.577,51.703,51.084,51.241,3255875,0
2016-11-21,51.474,51.724,51.294,51.682,3775768,0
2016-11-22,51.809,52.186,51.703,52.144,2955679,0
2016-11-23,52.123,52.585,51.766,52.522,3325950,0
2016-11-25,52.668,53.404,52.606,53.109,1063604,0
2016-11-28,52.815,53.015,52.039,52.06,5298506,0
2016-11-29,52.229,52.731,51.975,52.06,4991096,0
2016-11-30,52.039,52.742,51.703,52.606,5067132,0
2016-12-01,52.857,53.256,52.416,52.9,8553369,0
2016-12-02,52.793,53.234,52.69,53.005,4378517,0
2016-12-05,54.158,54.85,53.697,54.747,8781927,0
2016-12-06,54.913,55.27,54.578,55.208,7791578,0
2016-12-07,55.311,57.233,55.103,56.74,8419046,0
2016-12-08,56.761,57.326,54.945,55.061,5732773,0
2016-12-09,55.353,56.299,55.103,55.648,3520033,0
2016-12-12,55.208,55.396,53.98,54.535,6527630,0
2016-12-13,54.787,55.481,54.662,55.353,4052915,0
2016-12-14,55.459,56.425,55.188,55.985,6975436,0
2016-12-15,56.613,57.474,56.257,57.305,7379381,0
2016-12-16,57.453,57.852,57.033,57.767,7923268,0
2016-12-19,57.81,58.481,57.642,58.124,10065812,0
2016-12-20,58.251,58.649,57.977,58.208,6396257,0
2016-12-21,58.397,58.649,58.103,58.187,5016091,0
2016-12-22,58.272,58.503,57.396,57.6,3326323,0
2016-12-23,57.474,57.705,57.285,57.432,1501062,0
2016-12-27,57.725,57.932,57.39,57.557,3077834,0
2016-12-28,57.746,57.831,56.698,56.761,5270417,0
2016-12-29,56.928,57.265,56.55,57.18,1345780,0
2016-12-30,57.18,57.39,56.719,57.075,2164390,0
2017-01-03,57.852,57.956,56.655,57.474,3254515,0
2017-01-04,56.873,59.311,56.873,57.568,5656912,0
2017-01-05,57.628,57.985,56.417,56.892,5160630,0
2017-01-06,56.755,57.132,55.811,57.042,3383995,0
2017-01-09,56.873,56.873,56.059,56.535,3951211,0
2017-01-10,56.535,56.575,55.364,55.604,3410083,0
2017-01-11,55.344,55.891,55.294,55.584,2802429,0
2017-01-12,55.691,55.881,54.59,54.987,7433980,0
2017-01-13,55.157,55.821,55.067,55.801,3081562,0
2017-01-17,55.901,55.901,55.265,55.671,2850078,0
2017-01-18,55.711,56.525,55.599,56.525,2875995,0
2017-01-19,57.062,57.479,56.854,57.072,4232962,0
2017-01-20,57.112,57.648,57.112,57.271,2074034,0
2017-01-23,57.28,57.409,56.765,57.319,2332620,0
2017-01-24,57.578,57.866,57.28,57.668,1871011,0
2017-01-25,57.668,58.502,57.668,58.342,2008804,0
2017-01-26,58.61,58.829,58.238,58.312,3012123,0
2017-01-27,58.432,58.555,58.035,58.114,1346033,0
2017-01-30,57.806,57.945,57.201,57.608,1732408,0
2017-01-31,57.339,57.529,57.137,57.152,2290963,0
2017-02-01,57.499,57.678,56.804,56.922,3717729,0
2017-02-02,57.102,57.261,56.705,56.873,2639798,0
2017-02-03,56.902,57.389,56.873,57.369,1363441,0
2017-02-06,57.132,57.791,56.962,57.29,1723206,0
2017-02-07,57.548,57.806,57.201,57.379,2076909,0
2017-02-08,57.29,57.995,57.042,57.826,1032719,0
2017-02-09,57.915,58.482,57.756,58.203,1487915,0
2017-02-10,58.402,58.402,58.045,58.253,1199920,0
2017-02-13,58.432,58.729,58.203,58.412,1627387,0
2017-02-14,58.352,58.467,57.985,58.035,2334705,0
2017-02-15,57.985,59.394,57.072,59.017,4751592,0
2017-02-16,59.096,60.04,58.699,58.799,3168861,0
2017-02-17,58.59,58.59,57.628,58.065,2783343,0
2017-02-21,58.213,58.213,57.548,57.588,2073484,0
2017-02-22,57.439,57.707,57.171,57.419,2600522,0
2017-02-23,57.658,57.776,56.69,56.784,1627006,0
2017-02-24,56.892,57.578,56.755,57.349,1522420,0
2017-02-27,57.339,57.668,56.982,57.588,1406463,0
2017-02-28,57.608,57.746,56.625,56.775,2654556,0
2017-03-01,57.459,57.756,57.092,57.271,2774384,0
2017-03-02,57.092,57.901,56.916,57.736,2856968,0
2017-03-03,57.29,57.354,56.049,57.319,3318110,0
2017-03-06,57.012,57.17,56.545,56.883,1817817,0
2017-03-07,56.794,56.794,55.881,56.218,2412138,0
2017-03-08,56.656,56.716,56,56.02,2723929,0
2017-03-09,56.039,56.338,55.522,55.572,1614550,0
2017-03-10,55.8,56.228,55.67,56.208,2455007,0
2017-03-13,56.228,57.244,56.148,57.234,1820687,0
2017-03-14,57.064,57.184,56.796,57.014,1827089,0
2017-03-15,57.174,58.085,57.104,57.87,2003181,0
2017-03-16,57.93,58.517,57.79,57.93,1588322,0
2017-03-17,58.308,58.363,57.557,57.642,1276269,0
2017-03-20,57.642,57.805,57.034,57.224,1004631,0
2017-03-21,57.612,58.07,56.358,56.418,2160790,0
2017-03-22,56.348,57.552,56.118,57.422,1521952,0
2017-03-23,57.532,58.522,57.422,58.04,2006531,0
2017-03-24,58.09,58.508,57.76,58.03,1071809,0
2017-03-27,57.602,57.75,57.054,57.572,2584388,0
2017-03-28,57.642,58.816,57.274,58.388,1880527,0
2017-03-29,58.158,58.676,58.07,58.328,1556596,0
2017-03-30,58.338,59.154,58.318,58.488,1974945,0
2017-03-31,58.378,58.896,58.08,58.178,2294950,0
2017-04-03,57.592,58.168,56.776,57.342,3289034,0
2017-04-04,57.134,57.254,56.486,56.796,2199047,0
2017-04-05,57.034,57.412,56.413,56.476,2325387,0
2017-04-06,56.716,56.846,56.264,56.826,1112599,0
2017-04-07,56.806,56.806,55.641,56.328,3080994,0
2017-04-10,57.074,57.274,56.606,56.904,2663795,0
2017-04-11,57.074,57.264,56.666,57.204,1376170,0
2017-04-12,57.342,57.352,56.885,57.144,1938921,0
2017-04-13,57.114,57.482,56.826,56.836,2139538,0
2017-04-17,57.064,57.204,56.676,57.054,1975256,0
2017-04-18,56.826,57.124,55.97,56.586,1738422,0
2017-04-19,56.894,57.084,56.385,56.646,1949190,0
2017-04-20,56.816,57.572,56.01,57.312,5242450,0
2017-04-21,57.362,57.362,56.875,57.074,1203698,0
2017-04-24,57.72,57.89,57.492,57.76,2161089,0
2017-04-25,57.92,58.448,57.84,58.258,1336386,0
2017-04-26,58.1,60.726,58,60.308,4524166,0
2017-04-27,60.448,60.448,59.592,59.95,1703554,0
2017-04-28,60.07,60.08,58.129,58.686,3238585,0
2017-05-01,59.114,59.761,58.616,59.034,2970953,0
2017-05-02,61.164,61.522,59.672,61.194,4216696,0
2017-05-03,61.154,61.572,60.468,60.706,2483635,0
2017-05-04,60.856,60.996,59.83,60.208,2327466,0
2017-05-05,60.388,60.826,60.378,60.776,2618114,0
2017-05-08,60.776,61.104,60.213,60.388,2015166,0
2017-05-09,61.502,63.104,61.344,62.03,3579298,0
2017-05-10,62.01,62.25,61.441,61.97,1959238,0
2017-05-11,61.651,62.21,61.362,62.06,1352010,0
2017-05-12,61.95,62.16,61.696,61.95,1166584,0
2017-05-15,62.09,62.599,61.96,62.469,2130075,0
2017-05-16,62.539,62.718,62.01,62.279,2119941,0
2017-05-17,61.671,61.731,60.87,61.152,1769420,0
2017-05-18,61.152,62.659,60.813,62.289,2244869,0
2017-05-19,62.649,63.896,62.464,63.696,2594666,0
2017-05-22,63.626,65.163,63.516,65.093,3652358,0
2017-05-23,65.342,66.23,64.753,65.332,4031491,0
2017-05-24,65.611,66.13,64.943,65.322,3033970,0
2017-05-25,65.601,65.946,64.973,64.973,2773228,0
2017-05-26,65.003,65.392,64.783,65.182,1448107,0
2017-05-30,65.103,65.542,64.973,65.382,1107215,0
2017-05-31,65.691,66.424,65.192,66.31,3410293,0
2017-06-01,66.549,67.337,66.16,66.479,2006773,0
2017-06-02,66.809,67.377,66.365,67.247,1587031,0
2017-06-05,67.507,67.627,66.809,66.828,1603056,0
2017-06-06,66.419,66.549,65.392,65.601,2004281,0
2017-06-07,65.601,66.11,65.262,65.99,2666343,0
2017-06-08,65.103,65.342,64.504,64.863,8200163,0
2017-06-09,65.192,65.701,63.866,64.594,7999373,0
2017-06-12,66.15,66.3,65.093,65.691,10187413,0
2017-06-13,65.981,66.529,65.861,66.29,5099446,0
2017-06-14,66.459,66.699,65.721,66.09,7405020,0
2017-06-15,65.651,66.828,65.372,66.689,4522047,0
2017-06-16,67.108,67.128,66.24,66.25,33292796,0
2017-06-19,66.429,67.148,66.14,66.679,4373336,0
2017-06-20,66.878,66.908,65.532,65.721,4041352,0
2017-06-21,66.14,66.19,65.123,65.442,4006673,0
2017-06-22,65.292,65.312,64.734,65.043,2629794,0
2017-06-23,64.943,65.402,64.604,65.242,3118410,0
2017-06-26,65.222,65.392,64.823,65.073,1740446,0
2017-06-27,64.893,64.943,63.262,63.297,3280140,0
2017-06-28,63.646,63.916,63.018,63.207,2613263,0
2017-06-29,63.097,63.187,61.511,62.1,3675561,0
2017-06-30,62.499,62.758,61.671,61.701,3564592,0
2017-07-03,61.831,61.93,61.147,61.162,1972185,0
2017-07-05,61.162,61.651,60.594,61.362,3690315,0
2017-07-06,60.873,61.392,60.474,60.933,2932770,0
2017-07-07,61.062,61.86,60.878,61.611,4435737,0
2017-07-10,61.611,62.14,61.481,62.05,4136232,0
2017-07-11,61.741,62.459,61.671,62.309,5862945,0
2017-07-12,62.649,62.818,61.691,61.781,2449895,0
2017-07-13,61.89,62.23,61.631,61.93,1784480,0
2017-07-14,61.811,62.389,61.601,62.299,3474846,0
2017-07-17,62.25,62.728,62.03,62.469,1396479,0
2017-07-18,62.409,62.748,62.18,62.339,2225007,0
2017-07-19,62.289,62.499,61.94,61.97,1814682,0
2017-07-20,61.96,62.08,61.362,61.86,2115984,0
2017-07-21,61.731,62.339,61.691,62.319,1875771,0
2017-07-24,62.349,62.639,61.841,61.86,1928042,0
2017-07-25,62.17,62.978,61.571,62.928,3720237,0
2017-07-26,63.746,64.504,61.88,62.369,6590576,0
2017-07-27,62.679,62.679,61.601,62.409,2889494,0
2017-07-28,62.08,62.599,62.08,62.309,1187631,0
2017-07-31,62.659,62.718,62.14,62.379,2073101,0
2017-08-01,62.728,63.197,62.289,62.619,2665655,0
2017-08-02,62.539,63.427,61.132,61.831,2191205,0
2017-08-03,61.95,62.499,61.851,61.98,1962628,0
2017-08-04,62.1,62.978,61.99,62.828,2887449,0
2017-08-07,63.187,63.716,62.868,63.616,3252940,0
2017-08-08,62.688,62.748,61.591,61.93,2858998,0
2017-08-09,61.611,61.646,60.838,61.222,2991201,0
2017-08-10,60.843,61.262,60.504,60.853,2231998,0
2017-08-11,60.773,61.412,60.623,61.152,1686927,0
2017-08-14,61.721,61.791,61.172,61.601,2416105,0
2017-08-15,61.821,62.25,61.471,62.06,2027639,0
2017-08-16,62.3,62.76,62.1,62.44,2149358,0
2017-08-17,62.03,62.39,60.68,60.82,2687730,0
2017-08-18,60.72,61.53,60.54,61.06,2654293,0
2017-08-21,61.21,61.9,61.1,61.78,1687180,0
2017-08-22,61.88,63.365,61.8012,63.32,1820222,0
2017-08-23,62.89,63.4,62.72,63.12,1285997,0
2017-08-24,63.47,63.72,62.84,62.91,1445763,0
2017-08-25,63.16,63.71,63.01,63.48,1365008,0
2017-08-28,63.72,63.77,62.92,63.17,1517796,0
2017-08-29,62.82,63,62.53,62.89,1796036,0
2017-08-30,62.93,64.8,62.81,64.32,2070475,0
2017-08-31,64.33,64.76,64.03,64.33,2797893,0
2017-09-01,64.7,64.87,64.28,64.59,1273114,0
2017-09-05,64.42,64.46,62.9,63.6,2699465,0
2017-09-06,63.8,64,63.29,63.67,1495581,0
2017-09-07,63.88,64.17,63.53,63.89,1517956,0
2017-09-08,63.89,65.34,63.74,65.14,2552390,0
2017-09-11,65.67,66.299,65.59,65.95,2604384,0
2017-09-12,65.98,66.25,65.66,66.07,1213360,0
2017-09-13,65.87,66.855,65.83,66.68,1863498,0
2017-09-14,66.6,66.72,65.91,66.52,1726832,0
2017-09-15,66.46,66.89,66.07,66.63,2400547,0
2017-09-18,66.59,66.81,66.33,66.56,2206983,0
2017-09-19,66.56,67.07,66.21,66.89,1977168,0
2017-09-20,67.02,67.355,66.64,67.04,1440823,0
2017-09-21,66.99,67.52,66.82,67.34,1178392,0
2017-09-22,67.34,68.37,67.18,68.19,2072727,0
2017-09-25,68.19,69.35,67.98,68.71,2245608,0
2017-09-26,69.08,69.52,68.8,69.5,2764036,0
2017-09-27,69.69,69.74,68.685,69.11,1930407,0
2017-09-28,69.03,69.55,68.97,69.36,1485242,0
2017-09-29,68.95,69.45,68.435,69.45,7062501,0
2017-10-02,69.25,69.69,69.16,69.43,2902480,0
2017-10-03,69.49,69.51,68.72,68.86,2494048,0
2017-10-04,68.87,69.03,68.6,68.91,1906200,0
2017-10-05,68.94,69.61,68.8,69.37,2302298,0
2017-10-06,69.36,69.7,69.2,69.48,1987577,0
2017-10-09,69.5,69.97,69.455,69.66,1358289,0
2017-10-10,69.8,69.97,69.51,69.92,1798984,0
2017-10-11,70,70.35,69.83,70.22,3004131,0
2017-10-12,70.15,70.5,69.84,70.38,2091672,0
2017-10-13,70.58,71.38,70.4,71.16,2326119,0
2017-10-16,71.09,71.255,70.62,71.13,1903968,0
2017-10-17,71.04,71.22,70.72,71.22,1549242,0
2017-10-18,71.54,71.54,70.88,71.06,2171632,0
2017-10-19,70.95,71.12,70.3299,71.1,2170496,0
2017-10-20,71.3,71.32,70.515,71.04,1726947,0
2017-10-23,71.27,71.27,70.39,70.42,1402622,0
2017-10-24,70.79,71.16,70.56,71.14,3203364,0
2017-10-25,71.16,71.41,70.81,71.32,2611779,0
2017-10-26,72.1,72.93,70.9,72.48,3318430,0
2017-10-27,71.8,72.81,71.59,71.91,2915087,0
2017-10-30,71.8,72.82,71.7,72.65,2571478,0
2017-10-31,72.75,72.85,72.25,72.28,2688251,0
2017-11-01,72.93,73.08,72.37,72.44,1871165,0
2017-11-02,72.97,73.31,71.89,72.44,1924555,0
2017-11-03,72.38,73.17,72.325,73.16,1653413,0
2017-11-06,73.39,73.45,73.39,73.39,1352532,0
2017-11-07,73.4,73.76,72.55,72.61,1809035,0
2017-11-08,72.67,73.45,72.3602,72.9,1473462,0
2017-11-09,72.4,72.76,71.7,72.05,2326373,0
2017-11-10,72.22,72.83,71.63,72.69,2117699,0
