Date,Open,High,Low,Close,Volume,OpenInt
2013-02-01,30.334,30.564,29.343,29.862,69358601,0
2013-02-04,29.939,30.805,29.62,29.872,7991398,0
2013-02-05,30.092,30.796,29.707,29.892,5206811,0
2013-02-06,29.833,30.266,29.61,29.882,2207898,0
2013-02-07,29.852,31.515,29.852,30.815,3946997,0
2013-02-08,31.114,32.239,31.104,31.826,2699228,0
2013-02-11,31.836,32.259,31.661,32.027,1544326,0
2013-02-12,32.161,32.74,31.923,32.491,1700268,0
2013-02-13,32.548,32.548,31.777,32.309,1318471,0
2013-02-14,32.152,32.21,31.555,32.036,3068087,0
2013-02-15,32.076,32.828,31.777,32.72,5624016,0
2013-02-19,32.759,32.808,32.326,32.585,1253248,0
2013-02-20,32.585,32.623,31.395,31.507,1914071,0
2013-02-21,31.295,31.585,30.679,31.355,3366946,0
2013-02-22,31.565,31.709,31.295,31.385,991125,0
2013-02-25,31.47,31.479,30.815,30.883,850361,0
2013-02-26,30.863,31.198,30.805,30.853,1088946,0
2013-02-27,30.815,31.826,30.815,31.123,1395251,0
2013-02-28,31.36,32.305,31.36,32.207,3106486,0
2013-03-01,32.123,33.417,31.923,33.319,2423709,0
2013-03-04,33.509,33.596,32.974,33.076,898641,0
2013-03-05,33.134,33.201,32.5,33.021,1467761,0
2013-03-06,33.068,33.104,32.594,32.594,832763,0
2013-03-07,32.691,33.397,32.317,33.279,1370773,0
2013-03-08,32.768,33.407,32.548,32.828,1600351,0
2013-03-11,32.71,32.993,32.017,32.915,1795940,0
2013-03-12,32.858,32.983,32.356,32.566,1617495,0
2013-03-13,32.643,32.798,31.855,32.74,2327112,0
2013-03-14,33.058,34.108,33.03,33.357,1936955,0
2013-03-15,33.417,33.548,32.076,32.2,2795911,0
2013-03-18,31.535,31.719,31.433,31.624,2463218,0
2013-03-19,31.585,32.181,31.133,31.585,1387685,0
2013-03-20,31.681,32.299,31.295,32.269,2019498,0
2013-03-21,32.643,32.74,32.056,32.229,534292,0
2013-03-22,32.309,32.5,31.525,31.895,792903,0
2013-03-25,32.239,32.239,31.056,31.256,1375524,0
2013-03-26,31.515,31.575,30.815,31.305,1450181,0
2013-03-27,31.065,31.671,30.873,31.525,1969697,0
2013-03-28,31.633,32.259,31.423,32.161,7721284,0
2013-04-01,32.181,32.346,31.227,31.385,1522621,0
2013-04-02,31.455,31.901,31.26,31.35,739588,0
2013-04-03,31.46,31.757,31.162,31.325,1463843,0
2013-04-04,31.212,31.3,30.537,30.663,2021193,0
2013-04-05,30.554,30.883,29.44,30.776,4115965,0
2013-04-08,30.766,31.757,30.594,31.699,2040709,0
2013-04-09,31.826,32.346,31.355,32.2,2084073,0
2013-04-10,32.507,32.507,31.753,31.919,1006752,0
2013-04-11,31.989,32.007,31.653,31.933,1896809,0
2013-04-12,31.747,32.114,31.395,31.998,751274,0
2013-04-15,31.846,31.998,30.978,31.046,871782,0
2013-04-16,31.335,32.133,31.095,31.98,2358706,0
2013-04-17,31.753,31.994,30.982,31.667,3261749,0
2013-04-18,31.875,31.875,31.178,31.266,830662,0
2013-04-19,31.493,31.57,30.636,31.493,2242337,0
2013-04-22,31.681,31.681,31.026,31.451,957535,0
2013-04-23,31.565,31.739,30.334,30.524,2837046,0
2013-04-24,30.459,30.514,29.293,29.484,4308875,0
2013-04-25,29.785,30.805,29.61,30.381,1579054,0
2013-04-26,30.443,31.465,30.443,31.437,1476528,0
2013-04-29,31.792,31.792,31.04,31.512,1773694,0
2013-04-30,32.5,33.512,31.774,31.863,3513741,0
2013-05-01,31.812,32.333,31.512,32.216,1445199,0
2013-05-02,32.207,32.679,31.949,32.111,721595,0
2013-05-03,32.441,32.461,31.841,32.042,1035229,0
2013-05-06,32.177,32.314,31.6,31.783,521976,0
2013-05-07,31.919,31.919,31.165,31.724,726184,0
2013-05-08,31.841,32.266,31.57,32.091,1071751,0
2013-05-09,32.139,32.488,32.111,32.373,1012702,0
2013-05-10,32.363,32.432,31.812,32.013,553447,0
2013-05-13,31.901,32.314,31.6,31.881,454600,0
2013-05-14,31.968,32.564,31.695,31.919,903988,0
2013-05-15,31.783,31.901,31.418,31.639,583708,0
2013-05-16,32.305,32.61,31.994,32.216,1326062,0
2013-05-17,32.177,32.708,32.023,32.708,997486,0
2013-05-20,32.708,32.806,32.422,32.527,762453,0
2013-05-21,32.392,32.555,31.832,31.881,1753958,0
2013-05-22,31.409,32.796,30.636,32.373,26957901,0
2013-05-23,32.082,32.61,31.56,31.686,9336397,0
2013-05-24,32.032,32.441,31.389,32.285,6126783,0
2013-05-28,32.61,33.074,32.412,33.056,5141034,0
2013-05-29,33.047,33.047,31.724,31.792,3208328,0
2013-05-30,31.619,31.939,30.972,31.108,4077252,0
2013-05-31,31.165,31.203,30.681,30.876,6749412,0
2013-06-03,30.887,31.686,30.21,31.6,3522561,0
2013-06-04,31.677,31.832,30.722,31.26,4677624,0
2013-06-05,31.28,31.28,30.636,31.04,3650476,0
2013-06-06,31.04,31.173,30.433,30.954,3025268,0
2013-06-07,31.127,31.203,30.114,30.394,5321094,0
2013-06-10,30.712,30.982,30.364,30.887,5173867,0
2013-06-11,30.587,30.896,30.298,30.587,6599300,0
2013-06-12,30.827,30.906,30.298,30.423,7926860,0
2013-06-13,30.364,30.443,29.786,30.074,6062856,0
2013-06-14,29.912,30.163,29.534,29.718,11053641,0
2013-06-17,30.298,30.645,29.631,29.874,27760676,0
2013-06-18,30.23,30.289,29.864,30.084,25170271,0
2013-06-19,29.968,30.143,29.737,29.912,24338273,0
2013-06-20,29.805,29.949,28.995,29.129,15482303,0
2013-06-21,29.475,29.997,29.274,29.525,34921073,0
2013-06-24,29.089,29.431,28.368,29.313,41667312,0
2013-06-25,29.718,30.507,29.431,30.384,14003564,0
2013-06-26,30.682,30.78,29.835,29.884,24654080,0
2013-06-27,30.354,30.404,29.708,29.786,17343761,0
2013-06-28,29.815,30.289,29.466,29.805,20126115,0
2013-07-01,29.931,29.968,29.071,29.534,18241827,0
2013-07-02,29.153,29.743,28.582,28.661,11567011,0
2013-07-03,28.631,28.7,27.954,28.256,13402334,0
2013-07-05,28.762,29.119,28.734,29.109,11214642,0
2013-07-08,29.383,29.884,29.157,29.854,16253266,0
2013-07-09,30.023,30.296,29.851,29.89,9030886,0
2013-07-10,29.987,30.143,29.402,29.949,6761799,0
2013-07-11,30.327,30.345,29.756,29.835,4652116,0
2013-07-12,29.929,30.277,29.919,30.247,5628810,0
2013-07-15,30.21,30.537,30.007,30.47,4355548,0
2013-07-16,30.45,30.536,30.004,30.062,4457725,0
2013-07-17,30.13,30.13,29.763,29.9,3675351,0
2013-07-18,30.017,30.104,29.689,29.737,4206522,0
2013-07-19,29.705,29.714,29.057,29.172,9274309,0
2013-07-22,29.289,29.511,29.094,29.202,4410662,0
2013-07-23,29.339,29.369,28.719,29.008,5277311,0
2013-07-24,29.066,29.472,28.621,28.856,5068018,0
2013-07-25,28.836,29.472,28.67,29.445,5673307,0
2013-07-26,29.329,29.454,28.952,29.359,5235777,0
2013-07-29,29.202,29.462,28.933,29.038,4273667,0
2013-07-30,29.153,29.319,28.905,29.048,4788255,0
2013-07-31,29.008,29.192,28.816,28.826,5566247,0
2013-08-01,28.98,29.211,28.485,29.163,8385438,0
2013-08-02,29.124,29.938,28.924,29.919,5354480,0
2013-08-05,29.462,30.352,29.462,30.218,7532114,0
2013-08-06,30.634,31.429,30.062,30.102,12897518,0
2013-08-07,30.072,30.362,29.638,30.208,6123690,0
2013-08-08,30.362,30.778,30.15,30.208,7406542,0
2013-08-09,30.111,30.208,29.763,29.89,2879225,0
2013-08-12,29.666,29.965,29.048,29.329,5991611,0
2013-08-13,29.491,29.733,29.202,29.445,3222681,0
2013-08-14,29.491,29.618,29.084,29.143,3990053,0
2013-08-15,28.952,29.163,28.806,29.028,6017715,0
2013-08-16,28.952,29.202,28.766,29.008,3804522,0
2013-08-19,28.924,29.299,28.856,28.886,2565313,0
2013-08-20,28.876,29.408,28.729,29.231,3934069,0
2013-08-21,29.075,29.192,28.621,28.866,3652077,0
2013-08-22,28.846,29.018,28.592,28.886,3134397,0
2013-08-23,28.895,29.231,28.661,29.202,2622434,0
2013-08-26,29.163,29.163,28.67,28.816,7425164,0
2013-08-27,28.552,28.69,28.041,28.236,8383135,0
2013-08-28,28.109,28.846,27.86,28.592,7308851,0
2013-08-29,28.458,28.631,28.256,28.495,1644923,0
2013-08-30,28.476,28.525,28.081,28.186,2374747,0
2013-09-03,28.485,28.796,28.226,28.458,2122263,0
2013-09-04,28.476,28.729,28.381,28.709,3296668,0
2013-09-05,28.739,29.481,28.68,29.329,5882451,0
2013-09-06,29.445,29.929,28.98,29.598,5425145,0
2013-09-09,29.628,29.975,29.349,29.579,2816897,0
2013-09-10,30.296,30.769,29.841,29.929,5196018,0
2013-09-11,30.326,30.421,29.871,30.296,6585477,0
2013-09-12,30.326,30.352,29.802,30.052,2979702,0
2013-09-13,30.042,30.267,29.89,30.023,3192782,0
2013-09-16,30.402,31.118,30.352,30.798,7312373,0
2013-09-17,30.964,31.447,30.925,31.31,4773998,0
2013-09-18,31.212,31.65,30.905,31.64,4046875,0
2013-09-19,31.715,31.813,31.099,31.438,4269806,0
2013-09-20,31.601,31.668,30.817,31.127,11786290,0
2013-09-23,31.127,31.127,30.316,30.536,3435579,0
2013-09-24,30.575,30.614,30.179,30.441,2290081,0
2013-09-25,30.441,30.546,30.004,30.032,3273957,0
2013-09-26,30.188,30.595,30.169,30.536,2367336,0
2013-09-27,30.52,30.56,30.026,30.124,2472725,0
2013-09-30,30.072,30.287,29.909,30.092,2989109,0
2013-10-01,30.092,30.982,29.984,30.73,3375093,0
2013-10-02,30.624,31.069,30.392,30.945,3176449,0
2013-10-03,30.74,30.769,30.306,30.441,2606568,0
2013-10-04,31.217,31.48,30.599,30.986,5993509,0
2013-10-07,30.653,31.31,30.546,30.876,4571246,0
2013-10-08,30.807,31.029,30.421,30.487,4294355,0
2013-10-09,30.681,30.681,30.052,30.392,3495417,0
2013-10-10,30.73,31.29,30.431,31.29,4547859,0
2013-10-11,31.37,31.687,30.972,31.33,6375390,0
2013-10-14,30.972,31.39,30.807,31.221,2614119,0
2013-10-15,31.156,31.35,30.945,31.009,2406063,0
2013-10-16,31.193,31.883,31.193,31.803,3759001,0
2013-10-17,31.745,32.093,31.687,31.94,2990258,0
2013-10-18,32.064,32.199,31.764,32.121,4115406,0
2013-10-21,32.064,32.238,31.541,31.687,2769734,0
2013-10-22,31.83,31.909,31.188,31.435,3189956,0
2013-10-23,31.41,31.813,31.41,31.521,2914029,0
2013-10-24,31.668,31.803,31.429,31.66,2431813,0
2013-10-25,31.715,31.715,31.28,31.4,1540660,0
2013-10-28,31.455,31.455,30.886,30.925,3760600,0
2013-10-29,30.935,31.231,30.866,30.972,3011511,0
2013-10-30,31.169,31.597,30.959,31.064,4539691,0
2013-10-31,31.005,31.276,30.675,30.675,4377709,0
2013-11-01,30.783,30.94,30.406,30.851,6079436,0
2013-11-04,30.851,30.995,30.54,30.94,3962019,0
2013-11-05,30.91,30.967,30.29,30.705,6855196,0
2013-11-06,31.084,31.178,29.931,30.299,6938935,0
2013-11-07,30.406,30.55,29.902,30.075,5371483,0
2013-11-08,30.201,30.647,29.997,30.608,4813558,0
2013-11-11,30.715,31.005,30.638,30.783,3177442,0
2013-11-12,30.763,30.986,30.472,30.851,3306964,0
2013-11-13,30.665,30.822,30.309,30.734,4313791,0
2013-11-14,30.94,31.178,30.5,30.695,3039471,0
2013-11-15,30.705,30.881,30.435,30.822,3717220,0
2013-11-18,30.851,30.967,30.481,30.638,3021388,0
2013-11-19,30.675,30.959,30.231,30.445,2654242,0
2013-11-20,30.445,30.831,30.24,30.396,2450559,0
2013-11-21,30.51,30.734,30.347,30.599,4567070,0
2013-11-22,30.657,30.744,30.28,30.386,3973967,0
2013-11-25,30.435,30.445,30.095,30.319,4871147,0
2013-11-26,30.481,30.93,30.416,30.445,4539490,0
2013-11-27,30.472,30.57,30.134,30.309,1840428,0
2013-11-29,30.319,30.472,30.115,30.182,1092545,0
2013-12-02,30.338,30.618,30.124,30.182,3805881,0
2013-12-03,30.164,30.27,29.931,30.124,5691660,0
2013-12-04,30.105,30.366,29.997,30.24,3298898,0
2013-12-05,30.231,30.715,30.026,30.464,6706378,0
2013-12-06,30.638,30.705,30.328,30.56,3368325,0
2013-12-09,30.58,30.95,30.416,30.763,3172340,0
2013-12-10,30.638,30.638,30.231,30.386,3036201,0
2013-12-11,30.454,30.56,29.804,30.124,4581793,0
2013-12-12,30.017,30.435,30.017,30.201,3719091,0
2013-12-13,30.338,30.9,30.26,30.599,3391891,0
2013-12-16,30.685,31.005,30.57,31.005,2720078,0
2013-12-17,30.92,30.977,30.347,30.657,2714671,0
2013-12-18,30.628,31.198,30.328,31.169,3802551,0
2013-12-19,31.141,31.366,30.675,31.306,3557890,0
2013-12-20,31.326,31.674,31.256,31.376,3798992,0
2013-12-23,31.597,31.626,31.161,31.366,2290997,0
2013-12-24,31.296,31.47,31.074,31.366,644326,0
2013-12-26,31.489,31.761,31.396,31.577,1552956,0
2013-12-27,31.674,31.751,31.461,31.656,1364766,0
2013-12-30,31.722,31.82,31.527,31.656,1861413,0
2013-12-31,31.781,31.79,31.452,31.674,2343223,0
2014-01-02,31.517,31.646,31.113,31.356,2658721,0
2014-01-03,31.336,31.489,31.024,31.054,2605912,0
2014-01-06,31.296,31.712,30.861,30.986,2851962,0
2014-01-07,31.188,31.443,30.959,31.103,2413155,0
2014-01-08,30.724,31.094,30.53,30.753,4093052,0
2014-01-09,30.841,30.977,30.55,30.967,2377135,0
2014-01-10,30.91,31.547,30.871,31.527,3096088,0
2014-01-13,31.386,31.415,30.705,30.793,4172438,0
2014-01-14,30.95,30.995,30.665,30.861,2409380,0
2014-01-15,30.9,30.967,30.695,30.822,3009782,0
2014-01-16,30.861,31.084,30.724,31.005,2023299,0
2014-01-17,30.92,31.094,30.647,30.744,2582719,0
2014-01-21,30.986,31.094,30.29,30.299,5864130,0
2014-01-22,30.445,30.685,30.29,30.481,5876191,0
2014-01-23,30.481,30.841,30.425,30.753,3368484,0
2014-01-24,30.53,30.685,30.328,30.481,4677402,0
2014-01-27,30.55,30.638,30.29,30.386,7156341,0
2014-01-28,30.417,30.708,30.292,30.532,4328215,0
2014-01-29,30.368,30.542,29.835,29.894,3245612,0
2014-01-30,30.174,30.427,29.708,29.786,4839979,0
2014-01-31,29.513,29.659,29.202,29.483,5459637,0
2014-02-03,29.523,29.668,29.27,29.493,6764487,0
2014-02-04,29.678,29.864,29.27,29.36,3766045,0
2014-02-05,29.232,29.551,29.084,29.26,3870355,0
2014-02-06,29.222,29.37,29.134,29.182,3425926,0
2014-02-07,29.241,29.913,29.241,29.815,4256998,0
2014-02-10,29.894,30.621,29.894,30.242,6527960,0
2014-02-11,28.775,28.894,27.941,28.291,30003307,0
2014-02-12,28.359,29.26,28.291,29.134,14821686,0
2014-02-13,29.066,29.3,28.707,28.815,8125991,0
2014-02-14,28.765,29.134,28.698,29.018,5744744,0
2014-02-18,29.048,29.708,29.018,29.399,6268587,0
2014-02-19,29.172,29.29,28.775,28.894,6353106,0
2014-02-20,28.885,29.3,28.785,29.104,4838847,0
2014-02-21,29.124,29.163,28.678,28.756,3331791,0
2014-02-24,28.923,29.202,28.765,28.845,3198942,0
2014-02-25,28.707,29.503,28.698,29.26,4543625,0
2014-02-26,29.172,29.571,29.134,29.523,3755689,0
2014-02-27,29.523,29.854,29.473,29.835,3890199,0
2014-02-28,29.864,30.125,29.746,30.125,5340818,0
2014-03-03,29.903,30.282,29.903,30.096,3639655,0
2014-03-04,30.33,30.398,29.913,29.998,5665134,0
2014-03-05,30.106,30.242,29.708,29.835,4529814,0
2014-03-06,29.932,30.155,29.786,29.894,3724959,0
2014-03-07,29.988,30.096,29.591,29.698,4552789,0
2014-03-10,29.736,29.756,29.33,29.473,4018829,0
2014-03-11,29.591,29.746,29.212,29.409,2719796,0
2014-03-12,29.202,29.37,28.795,28.845,4492920,0
2014-03-13,28.865,28.923,28.222,28.407,4212433,0
2014-03-14,28.407,28.96,28.387,28.57,4141298,0
2014-03-17,28.629,28.756,28.473,28.532,3951022,0
2014-03-18,28.57,28.629,28.407,28.436,5615301,0
2014-03-19,28.464,29.241,28.427,29.048,5861494,0
2014-03-20,28.951,29.241,28.815,29.222,3781416,0
2014-03-21,29.493,29.551,28.349,28.417,9955777,0
2014-03-24,28.473,28.532,28.134,28.301,4770330,0
2014-03-25,28.427,28.532,28.272,28.417,3276481,0
2014-03-26,28.56,28.6,28.32,28.368,4031056,0
2014-03-27,28.368,28.551,28.242,28.455,3075753,0
2014-03-28,28.609,28.659,28.076,28.172,6588925,0
2014-03-31,28.232,28.301,27.834,28.105,8947205,0
2014-04-01,28.134,28.542,28.134,28.502,3766628,0
2014-04-02,28.436,28.845,28.301,28.765,2410773,0
2014-04-03,28.855,28.855,28.542,28.765,2982480,0
2014-04-04,28.785,29.143,28.368,28.473,5110768,0
2014-04-07,28.407,28.473,28.017,28.163,4194627,0
2014-04-08,28.066,28.378,27.854,28.311,4885528,0
2014-04-09,28.378,28.378,27.941,28.222,3739093,0
2014-04-10,28.153,28.378,27.968,28.026,5532132,0
2014-04-11,27.931,28.036,27.464,27.581,3280106,0
2014-04-14,27.659,27.949,27.445,27.659,2635907,0
2014-04-15,27.745,27.745,27.329,27.726,3327519,0
2014-04-16,27.726,27.873,27.581,27.706,4346200,0
2014-04-17,27.686,27.883,27.64,27.775,3527489,0
2014-04-21,27.892,28.222,27.706,28.192,4569234,0
2014-04-22,28.669,29.153,28.349,29.028,8601852,0
2014-04-23,28.894,29.028,28.455,28.542,3916238,0
2014-04-24,28.524,29.226,28.475,29.097,4531983,0
2014-04-25,29.021,29.487,28.838,29.364,4995194,0
2014-04-28,29.712,29.859,29.245,29.596,3805067,0
2014-04-29,29.625,29.722,29.403,29.722,2600477,0
2014-04-30,29.556,29.654,29.167,29.459,4227935,0
2014-05-01,29.507,29.722,29.384,29.507,3294122,0
2014-05-02,29.517,29.938,29.497,29.83,3124749,0
2014-05-05,29.615,29.82,29.314,29.722,4545500,0
2014-05-06,29.06,30.559,28.778,30.072,6709910,0
2014-05-07,29.304,29.928,29.206,29.839,6995717,0
2014-05-08,29.741,29.994,29.605,29.673,2760274,0
2014-05-09,29.645,29.761,29.254,29.732,3430407,0
2014-05-12,29.771,30.042,29.741,29.994,2024536,0
2014-05-13,29.984,30.042,29.791,29.918,1984733,0
2014-05-14,29.83,29.994,29.673,29.83,2314879,0
2014-05-15,29.722,29.83,29.547,29.654,3188826,0
2014-05-16,29.625,29.8,29.517,29.791,3141857,0
2014-05-19,29.791,29.82,29.477,29.654,3770863,0
2014-05-20,29.703,29.781,29.468,29.477,2607713,0
2014-05-21,29.576,29.693,29.442,29.615,2487671,0
2014-05-22,29.547,29.741,29.459,29.527,4645628,0
2014-05-23,29.537,29.771,29.497,29.722,4196473,0
2014-05-27,29.889,29.956,29.732,29.889,2460842,0
2014-05-28,29.918,29.918,29.625,29.673,5948386,0
2014-05-29,29.791,29.956,29.693,29.908,2681720,0
2014-05-30,29.975,30.112,29.859,29.889,3160357,0
2014-06-02,29.984,30.141,29.839,30.102,3658056,0
2014-06-03,30.072,30.434,29.975,30.424,3413340,0
2014-06-04,30.355,30.618,30.307,30.539,3440910,0
2014-06-05,30.579,30.813,30.395,30.774,2860326,0
2014-06-06,30.784,30.96,30.774,30.901,2592790,0
2014-06-09,30.941,31.163,30.813,31.163,3276043,0
2014-06-10,31.096,31.651,31.066,31.641,4765885,0
2014-06-11,31.641,31.669,31.249,31.279,3698564,0
2014-06-12,31.23,31.279,30.978,31.144,4415307,0
2014-06-13,31.115,31.289,30.986,31.269,1956226,0
2014-06-16,31.23,31.359,31.144,31.279,2256907,0
2014-06-17,31.21,31.981,31.21,31.944,4526940,0
2014-06-18,31.855,32.019,31.602,32.019,2550311,0
2014-06-19,32.097,32.174,31.669,31.689,4173325,0
2014-06-20,31.542,31.717,31.201,31.602,8049153,0
2014-06-23,31.679,31.865,31.572,31.776,2581956,0
2014-06-24,31.805,31.835,31.493,31.512,1820656,0
2014-06-25,31.552,31.707,31.437,31.512,2826203,0
2014-06-26,31.493,31.572,31.23,31.389,2300925,0
2014-06-27,31.359,31.552,31.309,31.522,1474034,0
2014-06-30,31.592,31.865,31.269,31.418,1903098,0
2014-07-01,31.602,31.746,31.455,31.651,2324995,0
2014-07-02,31.641,31.895,31.641,31.875,1900887,0
2014-07-03,31.895,32.048,31.785,32.038,1407425,0
2014-07-07,32.009,32.019,31.698,31.698,2144287,0
2014-07-08,31.542,31.651,31.319,31.621,1896419,0
2014-07-09,31.611,31.776,31.437,31.602,1376272,0
2014-07-10,31.369,31.825,31.172,31.661,2058201,0
2014-07-11,31.582,31.698,31.446,31.512,1461559,0
2014-07-14,31.698,31.981,31.542,31.865,1951817,0
2014-07-15,31.766,31.845,31.409,31.532,2564046,0
2014-07-16,31.572,31.835,31.493,31.766,1816145,0
2014-07-17,31.572,31.651,31.299,31.359,2212866,0
2014-07-18,31.299,31.875,31.22,31.825,3349646,0
2014-07-21,31.746,32.009,31.737,31.981,2581625,0
2014-07-22,32.087,32.352,31.963,32,2661002,0
2014-07-23,31.981,32.068,31.914,31.973,2135123,0
2014-07-24,32.028,32.097,31.895,32.019,2062489,0
2014-07-25,31.905,32.028,31.815,31.954,1622516,0
2014-07-28,31.905,32.097,31.805,31.991,1672075,0
2014-07-29,31.934,32.342,31.835,32.155,3075751,0
2014-07-30,32.273,32.372,32.048,32.263,1849513,0
2014-07-31,32.038,32.253,32,32.038,3084281,0
2014-08-01,31.905,32.164,31.727,31.875,5527323,0
2014-08-04,31.855,32.469,31.717,32.362,4803166,0
2014-08-05,31.815,32.009,31.134,31.359,6097267,0
2014-08-06,31.181,31.512,31.163,31.446,3249817,0
2014-08-07,31.512,31.621,30.832,30.951,3849600,0
2014-08-08,30.96,31.484,30.96,31.465,2251032,0
2014-08-11,31.602,31.785,31.522,31.737,2344482,0
2014-08-12,31.621,31.825,31.493,31.592,2915050,0
2014-08-13,31.845,32.164,31.825,32,3830510,0
2014-08-14,32.058,32.223,32,32.194,2632111,0
2014-08-15,32.352,32.809,32.253,32.799,3947405,0
2014-08-18,32.929,33.179,32.88,33.102,3545901,0
2014-08-19,33.122,33.728,33.064,33.678,2995486,0
2014-08-20,33.678,34,33.61,33.944,2788486,0
2014-08-21,33.924,34.127,33.844,34.038,2092811,0
2014-08-22,33.972,34.088,33.884,34.038,2357966,0
2014-08-25,34.147,34.175,33.963,34.048,2477571,0
2014-08-26,34.127,34.352,33.99,34.275,3030425,0
2014-08-27,34.323,34.615,34.215,34.479,2814742,0
2014-08-28,34.313,34.517,34.215,34.47,3854304,0
2014-08-29,34.47,34.576,34.147,34.576,1220646,0
2014-09-02,34.576,34.722,34.461,34.615,1695362,0
2014-09-03,35.738,35.756,34.663,34.889,4326064,0
2014-09-04,34.899,35.014,34.526,34.644,2442605,0
2014-09-05,34.742,35.172,34.586,35.162,1642922,0
2014-09-08,35.124,35.425,35.074,35.396,1961356,0
2014-09-09,35.366,35.415,35.134,35.297,2903212,0
2014-09-10,35.425,35.455,35.005,35.357,2344573,0
2014-09-11,35.268,35.406,35.21,35.386,1813127,0
2014-09-12,35.327,35.357,35.21,35.297,1968124,0
2014-09-15,35.366,35.435,35.249,35.386,2218702,0
2014-09-16,35.396,35.66,35.317,35.601,2309274,0
2014-09-17,35.65,35.786,35.455,35.756,2588695,0
2014-09-18,35.845,36.176,35.728,35.806,2394682,0
2014-09-19,35.942,36.401,35.942,36.294,6257553,0
2014-09-22,36.314,36.391,35.611,35.728,5074804,0
2014-09-23,35.425,35.601,34.977,35.005,4532231,0
2014-09-24,35.114,35.738,35.074,35.689,4831851,0
2014-09-25,35.679,35.698,35.239,35.415,2113472,0
2014-09-26,35.475,35.855,35.307,35.738,2177841,0
2014-09-29,35.415,35.912,35.288,35.892,2127497,0
2014-09-30,36.147,36.204,35.875,36.049,3498154,0
2014-10-01,35.972,36.109,35.347,35.561,5645877,0
2014-10-02,35.689,36.069,35.571,36.01,3761858,0
2014-10-03,35.972,36.801,35.972,36.751,6097133,0
2014-10-06,36.89,37.044,36.683,36.741,2760648,0
2014-10-07,36.489,36.644,35.728,35.815,8319653,0
2014-10-08,35.902,36.653,35.738,36.636,3654770,0
2014-10-09,36.576,36.712,36.001,36.118,4445037,0
2014-10-10,36.118,36.391,35.747,35.786,3781495,0
2014-10-13,35.776,35.776,34.663,34.703,6843269,0
2014-10-14,34.995,35.278,34.596,34.995,3155557,0
2014-10-15,34.498,34.526,33.328,34.401,7334540,0
2014-10-16,33.894,34.653,33.347,34.215,4285719,0
2014-10-17,34.517,34.732,34.098,34.508,3524427,0
2014-10-20,34.508,34.821,34.451,34.546,2607360,0
2014-10-21,34.703,35.297,34.673,35.21,4892053,0
2014-10-22,35.181,35.455,35.005,35.014,2319997,0
2014-10-23,34.929,35.561,34.606,35.229,2998924,0
2014-10-24,35.317,35.708,35.22,35.689,1454465,0
2014-10-27,35.708,35.884,35.601,35.679,2574138,0
2014-10-28,35.766,36.118,35.621,36.109,1571706,0
2014-10-29,35.942,36.039,35.425,35.728,2328522,0
2014-10-30,35.738,36.489,35.66,36.41,2191305,0
2014-10-31,36.821,36.987,36.147,36.254,2654214,0
2014-11-03,36.246,36.97,36.188,36.873,4164888,0
2014-11-04,37.155,38.241,37.155,38.241,9947321,0
2014-11-05,38.409,38.525,37.89,38.389,12152024,0
2014-11-06,38.467,38.827,38.389,38.817,4559567,0
2014-11-07,38.758,39.394,38.729,39.325,6975767,0
2014-11-10,39.394,39.434,39.13,39.257,7703250,0
2014-11-11,39.257,43.138,39.024,42.736,20705371,0
2014-11-12,42.915,42.972,41.612,41.68,21907265,0
2014-11-13,41.7,42.317,41.65,42.268,6292729,0
2014-11-14,42.218,42.475,41.898,42.168,2751227,0
2014-11-17,42.875,43.432,42.016,43.235,9755852,0
2014-11-18,43.871,43.931,42.062,43.196,12461363,0
2014-11-19,43.334,43.384,42.238,42.426,7192805,0
2014-11-20,41.947,42.278,41.75,42.178,5208194,0
2014-11-21,42.571,42.885,41.888,42.885,5311431,0
2014-11-24,43.099,43.921,42.845,43.577,4275351,0
2014-11-25,43.577,43.716,42.885,42.924,3671538,0
2014-11-26,43.274,43.696,42.885,43.666,2180392,0
2014-11-28,43.744,44.077,43.744,43.921,1362787,0
2014-12-01,44.115,44.223,43.264,43.374,3225616,0
2014-12-02,43.374,43.941,43.284,43.735,2558093,0
2014-12-03,43.735,44,43.393,43.871,2054487,0
2014-12-04,43.782,43.891,42.865,43.012,4393380,0
2014-12-05,42.982,43.461,42.845,42.992,3390164,0
2014-12-08,43.206,43.393,42.885,43.109,6024761,0
2014-12-09,42.218,43.49,41.78,42.835,5641804,0
2014-12-10,42.865,43.206,41.74,41.81,4498511,0
2014-12-11,42.006,42.524,41.8,41.918,5055833,0
2014-12-12,42.035,42.12,40.802,40.831,4143462,0
2014-12-15,41.232,41.535,40.411,40.802,6084154,0
2014-12-16,40.713,41.066,39.913,39.933,4712314,0
2014-12-17,40.157,40.5,39.913,40.205,7803713,0
2014-12-18,40.898,42.178,40.851,42.178,6729313,0
2014-12-19,42.062,42.746,41.67,42.533,5730441,0
2014-12-22,42.59,42.795,41.986,42.436,1965723,0
2014-12-23,42.619,42.746,41.8,42.006,2672567,0
2014-12-24,42.09,43.002,42.035,42.855,1330548,0
2014-12-26,42.815,43.294,42.815,43.206,1552946,0
2014-12-29,43.03,43.235,42.865,43.021,2053391,0
2014-12-30,42.992,43.109,42.12,42.376,2302907,0
2014-12-31,42.543,42.895,42.035,42.062,2198321,0
2015-01-02,42.485,42.717,42.1,42.337,1825788,0
2015-01-05,42.278,42.648,42.006,42.08,3188343,0
2015-01-06,42.178,42.386,41.351,41.67,4078691,0
2015-01-07,42.035,42.58,42.016,42.533,2539001,0
2015-01-08,43.744,43.861,43.012,43.186,3193027,0
2015-01-09,43.07,43.442,42.697,43.255,3068067,0
2015-01-12,43.344,43.344,42.317,42.446,2218131,0
2015-01-13,42.905,43.225,41.612,41.848,3752928,0
2015-01-14,41.545,42.258,41.341,42.062,2538340,0
2015-01-15,42.298,42.786,41.937,41.977,2781775,0
2015-01-16,41.839,43.294,41.81,43.225,2825061,0
2015-01-20,43.258,43.287,42.328,42.66,3544189,0
2015-01-21,42.67,43.71,42.544,43.337,2033879,0
2015-01-22,43.435,43.895,42.748,43.591,2976097,0
2015-01-23,43.621,43.875,43.063,43.209,2946319,0
2015-01-26,43.131,43.396,42.945,43.18,1967415,0
2015-01-27,42.699,42.995,42.318,42.407,3071555,0
2015-01-28,42.827,43.377,42.179,42.219,2353036,0
2015-01-29,42.121,42.768,41.68,42.427,5031161,0
2015-01-30,42.289,42.66,41.76,41.848,3213249,0
2015-02-02,42.14,42.487,41.496,42.487,2181759,0
2015-02-03,42.612,42.907,42.309,42.602,5014327,0
2015-02-04,42.955,43.131,42.328,42.564,5210441,0
2015-02-05,42.65,43.17,42.229,42.506,3544048,0
2015-02-06,42.544,43.327,42.387,42.758,5521989,0
2015-02-09,42.602,42.758,41.78,41.987,4561272,0
2015-02-10,42.239,43.102,41.928,43.005,4198994,0
2015-02-11,44.033,45.167,43.955,44.825,7220088,0
2015-02-12,46.264,46.422,44.326,44.845,7136861,0
2015-02-13,43.816,44.561,43.445,44.523,6548431,0
2015-02-17,44.61,45.286,44.513,45.246,4141312,0
2015-02-18,45.157,45.473,44.875,44.904,3345930,0
2015-02-19,44.885,45.051,44.552,44.708,2990508,0
2015-02-20,44.61,44.942,44.179,44.659,3791248,0
2015-02-23,44.767,44.982,44.277,44.639,2720607,0
2015-02-24,44.708,44.845,44.344,44.463,1909170,0
2015-02-25,44.61,45.022,44.453,44.776,3021124,0
2015-02-26,44.885,45.725,44.855,45.655,5006314,0
2015-02-27,45.58,45.913,45.09,45.138,5672532,0
2015-03-02,45.59,46.626,45.59,46.334,5372580,0
2015-03-03,46.304,46.362,45.385,45.58,2303643,0
2015-03-04,45.444,45.531,44.914,45.276,3362393,0
2015-03-05,45.725,45.864,45.042,45.502,2376548,0
2015-03-06,45.345,45.57,44.728,44.835,3559869,0
2015-03-09,44.922,45.993,44.542,45.335,3837705,0
2015-03-10,45.177,45.325,44.737,44.757,2235538,0
2015-03-11,44.932,45.619,44.786,45.061,3313382,0
2015-03-12,45.355,45.903,45.186,45.306,2328024,0
2015-03-13,45.893,45.893,45.071,45.492,2539408,0
2015-03-16,45.745,46.061,45.59,46.013,2572900,0
2015-03-17,45.655,46.362,45.453,46.175,2968055,0
2015-03-18,46.013,46.774,45.705,46.532,3120297,0
2015-03-19,46.482,46.754,46.126,46.432,2042862,0
2015-03-20,46.512,46.931,46.126,46.362,4638428,0
2015-03-23,46.57,46.715,46.071,46.175,4921776,0
2015-03-24,46.264,46.626,45.795,46.051,1978943,0
2015-03-25,46.194,46.402,45.266,45.315,4235818,0
2015-03-26,45.071,45.434,44.747,45.157,3625524,0
2015-03-27,45.186,45.57,45.051,45.266,2860638,0
2015-03-30,45.511,45.993,45.463,45.953,2254223,0
2015-03-31,45.795,45.963,45.335,45.335,2826739,0
2015-04-01,45.345,45.599,45.012,45.315,4852649,0
2015-04-02,45.335,45.695,45.246,45.541,3148888,0
2015-04-06,45.196,45.705,45.061,45.375,2435566,0
2015-04-07,45.524,45.977,45.456,45.485,2407045,0
2015-04-08,45.495,45.729,45.249,45.338,2615176,0
2015-04-09,45.427,45.858,45.289,45.669,2773527,0
2015-04-10,45.719,46.397,45.427,46.279,2322041,0
2015-04-13,46.358,46.537,45.759,45.779,2047864,0
2015-04-14,45.779,46.101,45.15,46.017,2723930,0
2015-04-15,46.159,46.329,46.027,46.111,1608922,0
2015-04-16,45.917,46.279,45.759,46.249,1617029,0
2015-04-17,46.017,46.139,45.583,45.887,2940621,0
2015-04-20,46.055,46.239,45.829,46.149,2945799,0
2015-04-21,46.387,46.681,46.209,46.641,3199791,0
2015-04-22,46.555,46.621,46.047,46.139,2115605,0
2015-04-23,46.055,46.209,45.689,46.159,2153867,0
2015-04-24,46.007,47.084,45.848,47.006,3515881,0
2015-04-27,47.074,47.084,45.858,45.947,2735754,0
2015-04-28,45.838,45.937,44.778,44.867,4578852,0
2015-04-29,44.641,45.073,44.249,44.365,4074531,0
2015-04-30,44.229,44.592,43.474,43.581,4413428,0
2015-05-01,43.875,44.063,43.552,43.766,5947392,0
2015-05-04,43.905,44.7,43.865,44.543,4874840,0
2015-05-05,46.239,46.546,44.278,44.817,7828914,0
2015-05-06,45.034,45.073,44.335,44.435,4526823,0
2015-05-07,44.474,44.887,44.18,44.7,2473661,0
2015-05-08,45.122,45.219,44.71,45.034,2597137,0
2015-05-11,45.043,45.466,44.807,45.219,3470626,0
2015-05-12,44.857,44.994,44.484,44.72,2273306,0
2015-05-13,44.759,45.131,44.563,44.759,2202076,0
2015-05-14,45.004,45.447,44.622,45.407,1997310,0
2015-05-15,45.639,46.027,45.553,45.612,2885939,0
2015-05-18,45.573,45.887,45.447,45.848,2946250,0
2015-05-19,45.997,46.79,45.858,46.555,3919707,0
2015-05-20,46.574,46.907,46.101,46.387,2249063,0
2015-05-21,46.437,46.986,46.159,46.897,3668463,0
2015-05-22,46.81,46.937,46.603,46.73,1867460,0
2015-05-26,46.641,47.142,46.613,47.045,4076485,0
2015-05-27,46.996,48.546,46.77,48.516,5552535,0
2015-05-28,48.466,48.614,47.487,48.183,5028923,0
2015-05-29,48.516,49.017,48.202,48.831,5725092,0
2015-06-01,48.978,49.42,48.439,48.841,4582669,0
2015-06-02,48.623,49.027,47.977,48.643,2732062,0
2015-06-03,48.703,48.958,48.409,48.614,2014536,0
2015-06-04,48.369,48.653,47.928,47.977,2120640,0
2015-06-05,47.78,48.242,47.497,48.085,2458313,0
2015-06-08,47.83,48.291,47.82,47.879,1942985,0
2015-06-09,47.752,48.439,47.604,48.311,2726996,0
2015-06-10,48.476,48.958,48.075,48.752,2050840,0
2015-06-11,48.861,49.095,48.663,48.929,2095253,0
2015-06-12,48.693,48.919,48.085,48.153,2072326,0
2015-06-15,47.918,48.419,47.79,48.339,3072919,0
2015-06-16,48.369,48.791,47.977,48.772,1852883,0
2015-06-17,48.811,49.42,48.772,49.222,2858366,0
2015-06-18,49.341,49.643,49.212,49.548,3767125,0
2015-06-19,49.41,49.663,49.251,49.291,2962737,0
2015-06-22,49.643,49.741,49.123,49.271,2079664,0
2015-06-23,49.508,49.89,49.291,49.518,2144602,0
2015-06-24,49.301,49.351,48.772,48.772,2611100,0
2015-06-25,48.9,54.334,48.633,54.334,3290221,0
2015-06-26,52.912,52.981,47.349,47.702,21224023,0
2015-06-29,47.594,47.771,46.149,46.179,5248393,0
2015-06-30,46.77,47.692,46.319,47.309,4456902,0
2015-07-01,47.83,48.114,46.927,47.515,5638456,0
2015-07-02,47.682,47.742,46.986,47.399,2110650,0
2015-07-06,47.132,47.487,46.868,47.487,3147424,0
2015-07-07,47.622,47.859,46.209,46.977,5764946,0
2015-07-08,46.457,46.537,45.583,45.602,3519144,0
2015-07-09,46.219,46.477,45.679,45.689,3483166,0
2015-07-10,46.111,46.289,45.937,46.075,2973644,0
2015-07-13,46.209,46.546,45.957,46.149,3108695,0
2015-07-14,46.149,46.661,45.407,46.565,5744737,0
2015-07-15,46.603,46.73,46.12,46.219,2139819,0
2015-07-16,46.497,47.309,46.497,47.094,3489281,0
2015-07-17,47.094,47.389,46.82,46.897,2368723,0
2015-07-20,47.191,48.105,47.113,48.056,3428939,0
2015-07-21,48.703,48.811,48.006,48.192,4497516,0
2015-07-22,48.123,49.114,48.095,49.075,2994132,0
2015-07-23,49.017,49.44,48.575,48.909,2505098,0
2015-07-24,48.958,49.351,48.399,48.556,2121047,0
2015-07-27,48.457,48.633,47.85,48.546,1716202,0
2015-07-28,48.585,48.633,47.261,47.928,4939460,0
2015-07-29,48.173,48.232,46.967,47.487,3699753,0
2015-07-30,47.055,47.8,47.055,47.632,1607042,0
2015-07-31,47.898,48.516,47.82,48.056,2588574,0
2015-08-03,48.232,48.556,47.084,47.564,3628047,0
2015-08-04,48.183,49.056,47.369,47.928,4960864,0
2015-08-05,48.026,48.192,47.604,47.692,4197450,0
2015-08-06,48.623,49.301,47.064,47.369,3284731,0
2015-08-07,47.211,47.555,46.546,47.399,3532597,0
2015-08-10,47.584,48.163,47.369,47.477,3123473,0
2015-08-11,47.244,47.705,47.018,47.382,1980750,0
2015-08-12,47.076,47.254,46.076,47.038,3637140,0
2015-08-13,46.998,47.548,46.782,46.84,2619847,0
2015-08-14,46.83,46.83,46.131,46.653,2639894,0
2015-08-17,46.488,47.873,46.448,47.854,1882062,0
2015-08-18,47.755,47.941,46.87,46.909,2898134,0
2015-08-19,46.633,47.352,46.408,47.086,2191176,0
2015-08-20,46.547,46.86,45.485,45.583,2560529,0
2015-08-21,45.062,45.524,44.236,44.246,3841251,0
2015-08-24,40.726,44.197,37.082,42.781,5825692,0
2015-08-25,43.823,44.07,41.829,41.829,3881035,0
2015-08-26,42.8,43.568,41.268,43.49,5975955,0
2015-08-27,43.942,45.357,43.352,45.072,4682515,0
2015-08-28,45.218,45.337,44.285,44.993,2758838,0
2015-08-31,44.953,45.121,44.001,44.098,2625139,0
2015-09-01,43.194,44.118,43.028,43.223,4422035,0
2015-09-02,43.753,44.383,43.145,44.343,2746830,0
2015-09-03,44.541,44.835,43.558,43.763,2983806,0
2015-09-04,43.214,43.962,42.781,43.253,4268801,0
2015-09-08,43.952,44.167,43.067,44.118,4207241,0
2015-09-09,44.403,44.482,43.096,43.194,3016468,0
2015-09-10,43.174,44.157,43.047,43.577,2921425,0
2015-09-11,43.833,44.353,43.362,44.226,2519522,0
2015-09-14,44.098,44.226,43.43,43.706,2220278,0
2015-09-15,43.932,44.353,43.716,44.285,2034787,0
2015-09-16,44.021,44.08,42.949,43.744,4316725,0
2015-09-17,43.981,45.829,43.981,45.218,5566200,0
2015-09-18,44.532,44.915,44.127,44.343,8219940,0
2015-09-21,44.502,44.786,43.352,43.735,2546386,0
2015-09-22,43.253,43.753,42.989,43.47,2409837,0
2015-09-23,43.44,43.892,43.233,43.558,1834034,0
2015-09-24,43.372,43.44,42.27,42.84,3258048,0
2015-09-25,43.352,43.382,41.158,41.779,3559201,0
2015-09-28,41.544,41.573,38.702,39.273,9111618,0
2015-09-29,39.607,40.069,38.31,38.97,7456616,0
2015-09-30,39.933,40.513,39.655,40.473,5040774,0
2015-10-01,40.364,40.63,39.675,40.581,4204089,0
2015-10-02,39.933,42.3,39.793,42.28,4107325,0
2015-10-05,42.409,42.643,41.621,42.112,5563401,0
2015-10-06,42.044,42.359,40.483,40.677,4702967,0
2015-10-07,40.875,41.978,40.522,41.938,4255777,0
2015-10-08,41.829,42.653,41.258,42.479,4512187,0
2015-10-09,42.369,42.566,42.035,42.064,2912988,0
2015-10-12,42.141,42.329,41.699,41.978,2897889,0
2015-10-13,41.809,42.379,41.465,41.591,3342882,0
2015-10-14,41.611,42.22,41.405,41.649,2992250,0
2015-10-15,40.974,42.379,40.865,42.26,2524813,0
2015-10-16,42.508,43.382,42.449,43.174,4192388,0
2015-10-19,43.057,43.253,42.489,43.028,1958475,0
2015-10-20,42.91,43.028,42.092,42.349,2118056,0
2015-10-21,42.633,42.81,38.851,40.944,9951209,0
2015-10-22,40.974,41.178,39.293,40.098,9063750,0
2015-10-23,40.453,42.439,40.344,41.809,7520718,0
2015-10-26,41.709,42.22,41.268,41.621,2980550,0
2015-10-27,41.779,42.614,41.563,42.007,4650157,0
2015-10-28,41.958,43.037,41.583,42.594,3275420,0
2015-10-29,42.566,43.155,42.498,42.8,3071819,0
2015-10-30,42.633,42.94,42.151,42.27,3840436,0
2015-11-02,42.79,43.753,42.419,43.48,4374033,0
2015-11-03,45.756,46.178,44.703,45.915,8132005,0
2015-11-04,45.935,46.417,45.521,45.836,7838465,0
2015-11-05,45.846,46.064,44.23,44.762,5258200,0
2015-11-06,44.703,45.57,44.141,45.264,3550593,0
2015-11-09,45.078,45.334,44.27,45.097,3765738,0
2015-11-10,45.146,45.334,44.566,45.175,3009284,0
2015-11-11,45.214,45.214,44.368,44.388,2151826,0
2015-11-12,44.319,44.497,43.777,43.846,2903155,0
2015-11-13,43.689,44.388,43.522,44.161,3334782,0
2015-11-16,44.309,44.723,44.044,44.605,3587357,0
2015-11-17,44.338,45.403,44.044,45.068,3695313,0
2015-11-18,45.107,46.477,44.664,46.457,3430551,0
2015-11-19,46.328,46.487,45.856,46.178,2974046,0
2015-11-20,46.278,46.839,46.138,46.594,3736749,0
2015-11-23,46.507,46.701,45.895,46.238,3316094,0
2015-11-24,45.846,46.268,45.59,46.208,1740107,0
2015-11-25,46.084,46.507,45.945,46.248,2230939,0
2015-11-27,46.417,46.507,46.188,46.357,1173002,0
2015-11-30,46.357,46.527,45.746,45.985,3536070,0
2015-12-01,46.093,46.407,45.502,46.288,3003016,0
2015-12-02,46.347,46.457,45.364,45.656,2371542,0
2015-12-03,45.766,45.826,44.25,44.507,2503869,0
2015-12-04,44.664,45.776,44.477,45.746,2272680,0
2015-12-07,45.756,46.11,44.654,45.204,2141568,0
2015-12-08,44.752,45.492,44.703,45.234,1356595,0
2015-12-09,44.911,45.472,44.28,44.517,1795557,0
2015-12-10,44.467,45.776,44.457,45.394,2510734,0
2015-12-11,44.693,45.294,44.634,45.126,4299588,0
2015-12-14,45.146,45.925,44.851,45.875,3954510,0
2015-12-15,46.328,46.919,46.148,46.248,4218748,0
2015-12-16,46.691,46.82,45.453,46.367,3495548,0
2015-12-17,46.546,46.839,45.776,46.015,2683586,0
2015-12-18,45.885,46.889,45.776,45.885,5524487,0
2015-12-21,46.11,46.642,45.846,46.613,2505452,0
2015-12-22,46.771,47.716,46.662,46.988,2442128,0
2015-12-23,47.105,47.362,46.879,47.244,2405315,0
2015-12-24,47.124,47.706,46.899,47.392,980315,0
2015-12-28,47.224,47.461,46.859,47.164,943223,0
2015-12-29,47.626,47.874,47.224,47.588,1506976,0
2015-12-30,47.588,47.898,47.269,47.519,1476522,0
2015-12-31,47.194,47.656,47.076,47.184,1796025,0
2016-01-04,46.218,46.988,46.035,46.546,2916447,0
2016-01-05,46.781,47.362,46.555,47.273,3165607,0
2016-01-06,46.546,47.607,46.533,47.283,4743336,0
2016-01-07,46.268,47.264,45.58,45.846,4391841,0
2016-01-08,46.218,46.839,44.949,45.175,5023191,0
2016-01-11,45.394,45.627,43.152,43.896,4373994,0
2016-01-12,43.196,44.358,42.585,44.28,7896081,0
2016-01-13,44.556,44.634,42.37,42.585,4263033,0
2016-01-14,42.674,43.719,42.007,43.453,4869683,0
2016-01-15,42.34,43.176,42.112,42.714,4599734,0
2016-01-19,43.529,44.129,42.165,42.62,4656300,0
2016-01-20,42.01,43.696,41.851,43.212,5282547,0
2016-01-21,43.212,43.341,42.414,42.514,3828069,0
2016-01-22,43.017,43.242,42.533,42.827,3442883,0
2016-01-25,42.679,43.187,42.494,42.63,2395775,0
2016-01-26,42.728,43.48,42.58,43.291,3848385,0
2016-01-27,43.094,43.774,42.23,42.58,3285814,0
2016-01-28,42.827,43.002,42.145,42.275,5736200,0
2016-01-29,42.63,42.787,42.048,42.484,7126586,0
2016-02-01,42.434,42.817,41.951,42.394,4765891,0
2016-02-02,41.871,41.971,40.824,41.169,3487492,0
2016-02-03,41.289,41.446,39.918,40.765,5213865,0
2016-02-04,40.608,41.396,40.391,40.993,4002549,0
2016-02-05,40.775,40.963,40.074,40.371,4112287,0
2016-02-08,39.868,40.172,39.067,39.659,4371925,0
2016-02-09,39.057,40.421,38.871,39.334,6361458,0
2016-02-10,39.639,39.948,38.732,38.811,6717750,0
2016-02-11,38.467,39.006,37.756,38.841,8165630,0
2016-02-12,39.285,39.948,38.692,39.898,6824596,0
2016-02-16,41.111,41.314,39.206,39.898,5689345,0
2016-02-17,40.241,41.446,39.938,41.249,7323499,0
2016-02-18,41.013,41.812,40.983,41.466,5420831,0
2016-02-19,41.516,41.672,40.852,41.279,3895898,0
2016-02-22,41.564,42.265,41.239,42.205,3523085,0
2016-02-23,42.02,42.63,41.732,41.812,2532351,0
2016-02-24,41.387,41.861,40.705,41.812,3128020,0
2016-02-25,41.812,42.354,41.234,42.334,4191133,0
2016-02-26,42.424,42.768,41.662,41.802,2689781,0
2016-02-29,41.545,41.613,40.51,40.519,3597883,0
2016-03-01,40.943,41.584,40.341,41.545,5351275,0
2016-03-02,41.358,41.623,40.963,41.169,2541525,0
2016-03-03,41.169,41.299,40.163,40.539,4533523,0
2016-03-04,40.539,40.775,40.079,40.261,3605481,0
2016-03-07,40.064,40.884,39.928,40.656,3587767,0
2016-03-08,40.301,40.598,39.631,39.698,3309787,0
2016-03-09,40.015,40.064,39.314,39.928,4138288,0
2016-03-10,39.394,40.074,38.831,39.384,8106390,0
2016-03-11,39.669,41.353,39.493,41.319,5969619,0
2016-03-14,41.081,41.159,40.529,40.765,3383078,0
2016-03-15,40.519,40.549,39.444,40.182,7129124,0
2016-03-16,40.321,40.321,39.571,39.928,5216144,0
2016-03-17,39.957,40.134,39.001,39.196,7385448,0
2016-03-18,39.394,40.5,39.275,40.321,5890517,0
2016-03-21,40.371,41.476,40.341,41.071,5534637,0
2016-03-22,41.042,42.319,41.042,42.185,7694028,0
2016-03-23,42.235,42.275,41.593,42.076,5331828,0
2016-03-24,41.712,42.494,41.574,41.921,4860721,0
2016-03-28,41.931,42.076,41.416,41.623,2064096,0
2016-03-29,41.446,42.571,41.309,42.552,2797223,0
2016-03-30,42.669,43.794,42.659,43.44,5382678,0
2016-03-31,42.827,43.959,42.679,43.745,6411230,0
2016-04-01,43.44,44.466,43.392,44.397,4610621,0
2016-04-04,44.506,45.434,44.437,45.155,5472734,0
2016-04-05,44.756,45.469,44.51,45.34,6071950,0
2016-04-06,45.29,47.07,45.19,46.743,6250954,0
2016-04-07,46.438,46.713,46.308,46.664,5931599,0
2016-04-08,46.832,46.932,46.024,46.418,4927566,0
2016-04-11,46.478,46.518,45.964,46.148,4006753,0
2016-04-12,46.318,46.591,46.083,46.488,3675687,0
2016-04-13,46.624,46.972,46.423,46.972,3332777,0
2016-04-14,46.743,47.427,46.596,47.138,3099833,0
2016-04-15,47.218,47.604,47.042,47.574,3225264,0
2016-04-18,47.447,48.236,47.238,48.03,3067874,0
2016-04-19,48.147,48.554,47.822,48.02,2453528,0
2016-04-20,48.02,48.177,47.357,47.931,2732532,0
2016-04-21,47.881,48.286,47.502,47.901,3032693,0
2016-04-22,48,48.406,47.642,48.099,2141489,0
2016-04-25,47.802,47.824,46.684,46.793,5294837,0
2016-04-26,46.872,47.228,46.423,47.08,3398127,0
2016-04-27,47.08,47.277,46.813,46.932,2518139,0
2016-04-28,46.703,47.109,46.448,46.664,1909904,0
2016-04-29,46.634,46.783,46.1,46.508,3380444,0
2016-05-02,46.674,47.564,46.344,47.497,3747099,0
2016-05-03,47.357,47.832,47.09,47.613,4523687,0
2016-05-04,47.377,47.506,45.538,46.528,5491482,0
2016-05-05,46.793,47.742,46.508,47.702,3573216,0
2016-05-06,46.783,47.198,46.338,46.813,3539050,0
2016-05-09,46.852,47.492,46.596,46.972,6077741,0
2016-05-10,45.774,46.12,45.624,46.044,12509925,0
2016-05-11,45.984,46.328,45.479,45.489,5659461,0
2016-05-12,45.34,45.904,45.053,45.734,5533019,0
2016-05-13,45.834,46.083,45.518,45.874,3203179,0
2016-05-16,45.624,46.418,45.567,46.248,3735851,0
2016-05-17,46.188,46.398,45.714,45.984,2591418,0
2016-05-18,45.834,46.693,45.794,46.438,3537842,0
2016-05-19,46.268,46.408,45.41,45.914,2213880,0
2016-05-20,46.178,46.576,46.004,46.538,5122202,0
2016-05-23,46.478,46.518,45.884,45.884,2382537,0
2016-05-24,46.288,46.832,46.218,46.763,3489140,0
2016-05-25,46.862,47.032,46.358,46.478,4689908,0
2016-05-26,46.368,46.937,46.248,46.803,3151958,0
2016-05-27,47.012,47.148,46.571,46.654,2045967,0
2016-05-31,46.892,47.177,46.586,46.892,2835352,0
2016-06-01,46.962,47.467,46.703,47.317,2164826,0
2016-06-02,47.357,47.642,47.128,47.594,1770792,0
2016-06-03,47.555,47.574,46.902,47.397,2312738,0
2016-06-06,47.397,47.881,47.297,47.871,2029160,0
2016-06-07,47.545,47.986,47.357,47.812,2460515,0
2016-06-08,47.832,48.04,47.672,47.911,1847857,0
2016-06-09,47.822,48.137,47.387,47.604,2145730,0
2016-06-10,46.813,47.07,46.428,46.862,4428242,0
2016-06-13,46.644,46.793,45.634,45.674,2861737,0
2016-06-14,45.518,46.703,45.459,46.664,4292702,0
2016-06-15,46.664,47.178,46.605,46.693,3557462,0
2016-06-16,46.478,46.832,46.039,46.733,2327820,0
2016-06-17,46.683,46.733,45.924,45.924,4055080,0
2016-06-20,46.488,46.778,46.308,46.388,2572522,0
2016-06-21,46.605,46.837,46.153,46.763,2729143,0
2016-06-22,46.634,47.258,46.313,46.803,2670073,0
2016-06-23,47.07,47.367,46.912,47.367,2317302,0
2016-06-24,45.714,46.832,45.664,45.994,6495988,0
2016-06-27,45.784,46.073,44.775,44.915,5072545,0
2016-06-28,45.485,46.001,45.261,46.001,3661675,0
2016-06-29,46.456,46.951,46.256,46.812,3636802,0
2016-06-30,46.762,47.1,46.546,47.031,3803397,0
2016-07-01,47.07,47.546,46.921,47.021,2026668,0
2016-07-05,46.752,47.198,46.411,47.07,2679565,0
2016-07-06,46.782,47.703,46.585,47.653,3483189,0
2016-07-07,47.663,47.733,47.031,47.258,2359416,0
2016-07-08,47.407,48.169,47.357,48.062,2878047,0
2016-07-11,48.139,48.238,47.843,47.853,2030022,0
2016-07-12,48.091,48.477,47.783,48.428,1840774,0
2016-07-13,48.624,48.834,48.497,48.744,2597920,0
2016-07-14,49.169,49.607,48.923,49.529,2641865,0
2016-07-15,49.624,49.814,49.071,49.229,2107149,0
2016-07-18,49.239,49.754,49.129,49.269,2782371,0
2016-07-19,49.052,49.289,48.754,48.923,2326347,0
2016-07-20,49.071,49.884,49.013,49.794,2552329,0
2016-07-21,49.754,49.934,49.558,49.684,1737461,0
2016-07-22,49.714,49.904,49.419,49.804,1320075,0
2016-07-25,49.734,49.784,49.274,49.539,2072435,0
2016-07-26,49.549,49.597,49.234,49.469,2606170,0
2016-07-27,49.469,49.607,49.179,49.399,3966154,0
2016-07-28,49.399,49.714,49.119,49.607,2878940,0
2016-07-29,49.539,50.122,49.519,50.014,3537022,0
2016-08-01,50.014,50.278,49.914,49.944,3749390,0
2016-08-02,49.764,49.794,48.844,49.269,5548232,0
2016-08-03,51.676,51.706,50.259,50.746,5473617,0
2016-08-04,51.064,51.52,50.724,50.944,4561594,0
2016-08-05,51.271,51.271,50.559,50.627,4260636,0
2016-08-08,50.559,50.598,50.019,50.339,5221832,0
2016-08-09,50.369,50.519,50.181,50.469,3700184,0
2016-08-10,50.309,51.53,50.151,51.341,5130235,0
2016-08-11,51.42,51.686,51.166,51.599,3084841,0
2016-08-12,51.46,51.627,51.231,51.51,1998766,0
2016-08-15,51.686,52.005,51.604,51.906,2301617,0
2016-08-16,51.686,51.985,51.47,51.617,2721559,0
2016-08-17,51.826,51.896,51.221,51.826,3055286,0
2016-08-18,51.926,52.162,51.617,51.816,1859374,0
2016-08-19,51.589,52.133,51.589,52.065,2739068,0
2016-08-22,51.53,51.796,50.646,50.766,5346442,0
2016-08-23,50.924,51.171,50.766,50.786,3550908,0
2016-08-24,50.795,50.954,50.103,50.171,3292627,0
2016-08-25,50.161,50.569,49.904,50.014,2946011,0
2016-08-26,50.201,50.696,50.014,50.299,2731844,0
2016-08-29,50.299,50.494,49.964,50.299,2392332,0
2016-08-30,50.22,50.439,49.914,50.289,2905002,0
2016-08-31,50.279,50.716,50.024,50.636,3478195,0
2016-09-01,50.686,50.686,50.161,50.646,2719689,0
2016-09-02,50.875,50.934,50.612,50.795,2246905,0
2016-09-06,50.944,51.236,50.696,50.825,3993615,0
2016-09-07,50.974,51.58,50.924,51.57,3801161,0
2016-09-08,51.56,51.627,50.83,50.944,5566764,0
2016-09-09,50.766,50.766,49.924,49.934,3201257,0
2016-09-12,49.734,50.875,49.616,50.686,5729853,0
2016-09-13,50.269,50.454,49.734,49.864,3915225,0
2016-09-14,49.964,50.369,49.894,50.093,3576764,0
2016-09-15,50.249,50.469,49.744,50.259,3342997,0
2016-09-16,50.409,50.409,49.844,50.054,8758962,0
2016-09-19,50.191,50.374,49.814,49.864,2451168,0
2016-09-20,50.191,50.289,50.054,50.141,1738587,0
2016-09-21,50.141,50.656,49.965,50.598,2510233,0
2016-09-22,50.736,51.351,50.686,51.161,3202506,0
2016-09-23,51.161,51.301,50.865,51.044,2583904,0
2016-09-26,50.934,50.934,50.598,50.746,3296838,0
2016-09-27,50.736,51.41,50.429,51.4,3232680,0
2016-09-28,51.51,51.696,50.756,51.281,2868249,0
2016-09-29,51.271,51.44,50.469,50.559,2904082,0
2016-09-30,50.676,51.641,50.489,51.54,4007884,0
2016-10-03,51.291,51.956,51.156,51.886,2434756,0
2016-10-04,51.956,52.129,51.311,51.836,3218936,0
2016-10-05,51.836,51.946,51.48,51.706,2631932,0
2016-10-06,51.47,51.55,50.934,51.181,2727155,0
2016-10-07,51.607,51.736,51.083,51.38,3354039,0
2016-10-10,51.53,52.657,51.53,52.212,3147613,0
2016-10-11,51.836,51.878,49.774,50.499,7580856,0
2016-10-12,50.569,51.103,50.329,50.954,4644108,0
2016-10-13,50.666,50.736,50.186,50.559,2837891,0
2016-10-14,50.696,50.701,49.724,49.724,2508102,0
2016-10-17,49.694,49.834,49.419,49.577,2668788,0
2016-10-18,50.112,50.666,50.054,50.598,2051200,0
2016-10-19,50.924,50.924,50.359,50.646,1619913,0
2016-10-20,50.617,50.944,50.504,50.835,1511480,0
2016-10-21,50.519,50.706,50.239,50.479,2050808,0
2016-10-24,50.598,50.726,50.349,50.569,1689341,0
2016-10-25,50.004,50.004,49.189,49.539,3589782,0
2016-10-26,49.111,49.189,48.288,48.328,3965986,0
2016-10-27,48.674,48.804,48.218,48.328,2587858,0
2016-10-28,48.052,48.278,47.467,48.119,3197238,0
2016-10-31,48.248,48.338,47.327,47.367,4678152,0
2016-11-01,47.272,47.56,46.529,46.915,8785085,0
2016-11-02,50.55,50.619,48.484,49.754,8164482,0
2016-11-03,49.814,49.864,48.365,48.603,4582672,0
2016-11-04,48.712,49.864,48.622,49.586,4264385,0
2016-11-07,50.26,50.48,49.468,49.624,9431335,0
2016-11-08,49.368,50.594,49.001,49.974,3879718,0
2016-11-09,51.523,51.82,49.964,50.638,5139300,0
2016-11-10,51.284,51.473,50.123,50.728,5702197,0
2016-11-11,50.48,50.599,49.774,50.25,3552187,0
2016-11-14,50.49,50.633,48.554,48.613,3708109,0
2016-11-15,48.365,48.842,47.893,48.802,6039620,0
2016-11-16,48.911,49.288,48.425,48.494,2962520,0
2016-11-17,48.732,49.203,48.454,48.862,3671107,0
2016-11-18,48.901,49.754,48.881,49.538,4781829,0
2016-11-21,49.596,49.789,49.398,49.644,2749700,0
2016-11-22,49.498,49.644,48.722,49.278,3040028,0
2016-11-23,49.03,49.824,48.524,49.824,2070861,0
2016-11-25,49.994,50.127,49.704,49.824,810494,0
2016-11-28,49.644,50.034,49.438,49.794,2711945,0
2016-11-29,49.674,50.221,49.674,50.093,2330661,0
2016-11-30,50.25,50.46,49.914,50.024,3809078,0
2016-12-01,50.054,50.192,48.275,48.812,4282716,0
2016-12-02,48.971,49.006,48.2,48.752,3206161,0
2016-12-05,48.603,49.488,48.603,49.468,2596597,0
2016-12-06,49.328,49.874,49.198,49.864,2591406,0
2016-12-07,50.837,51.011,49.438,50.897,4066641,0
2016-12-08,50.54,51.334,50.3,51.314,3239990,0
2016-12-09,51.493,52.108,51.234,51.523,2683505,0
2016-12-12,51.453,51.563,50.41,50.56,5057660,0
2016-12-13,50.897,51.061,50.45,50.688,5179115,0
2016-12-14,50.668,51.105,50.211,50.48,2910699,0
2016-12-15,51.8,52.396,51.294,51.95,4023916,0
2016-12-16,52.088,52.376,51.86,52.088,3988059,0
2016-12-19,52.088,52.683,51.89,52.019,2152850,0
2016-12-20,52.843,53.101,52.456,52.723,2599178,0
2016-12-21,52.953,53.032,52.351,52.743,2774859,0
2016-12-22,52.296,52.992,52.296,52.883,1526609,0
2016-12-23,52.823,53.399,52.803,53.399,1956334,0
2016-12-27,53.399,53.765,53.269,53.339,1354577,0
2016-12-28,53.379,53.469,52.972,53.062,1231283,0
2016-12-29,53.096,53.398,53.022,53.239,1054492,0
2016-12-30,53.259,53.359,52.893,53.149,1713347,0
2017-01-03,53.499,53.995,52.958,53.209,3605927,0
2017-01-04,53.339,53.795,52.723,53.726,3339981,0
2017-01-05,53.755,53.785,53.214,53.549,2486745,0
2017-01-06,53.469,54.332,53.349,53.716,2866066,0
2017-01-09,53.706,53.965,53.012,53.569,2138457,0
2017-01-10,53.648,53.905,53.309,53.549,2101980,0
2017-01-11,53.459,53.721,52.336,52.933,3424820,0
2017-01-12,52.713,53.199,52.653,53.012,1524492,0
2017-01-13,53.169,53.499,52.972,53.359,1328492,0
2017-01-17,53.121,53.299,52.555,52.843,2229200,0
2017-01-18,53.117,53.732,52.768,53.027,3216363,0
2017-01-19,53.027,53.345,52.848,53.225,2917401,0
2017-01-20,53.355,54.112,53.325,53.693,3591922,0
2017-01-23,53.375,53.718,53.315,53.475,2993969,0
2017-01-24,53.475,53.713,53.185,53.505,2503693,0
2017-01-25,53.822,54.012,53.455,53.723,5738490,0
2017-01-26,53.355,54.161,53.315,53.565,2283973,0
2017-01-27,53.812,54.439,53.693,54.369,2338816,0
2017-01-30,54.112,54.231,53.595,53.992,2329061,0
2017-01-31,53.732,54.688,53.525,54.659,3635089,0
2017-02-01,54.649,55.066,54.339,55.036,2504995,0
2017-02-02,54.728,55.435,54.439,55.415,2737071,0
2017-02-03,55.564,55.782,55.245,55.634,2321261,0
2017-02-06,55.375,55.563,55.136,55.485,2908472,0
2017-02-07,55.822,56.032,55.4,55.693,2415104,0
2017-02-08,55.683,56.032,53.663,55.673,2903754,0
2017-02-09,55.683,56.214,55.624,55.673,2669453,0
2017-02-10,55.712,55.802,55.265,55.445,4330994,0
2017-02-13,54.221,55.205,54.171,54.858,5665048,0
2017-02-14,54.858,54.977,54.509,54.738,5243261,0
2017-02-15,54.509,55.026,53.922,54.868,5654627,0
2017-02-16,54.409,54.599,51.733,52.51,12947978,0
2017-02-17,52.738,53.245,52.052,52.241,8209495,0
2017-02-21,52.221,53.385,52.072,53.195,5961967,0
2017-02-22,52.589,53.265,52.46,53.107,3615503,0
2017-02-23,53.225,53.515,52.987,53.305,4697505,0
2017-02-24,53.255,53.635,52.928,53.605,4844488,0
2017-02-27,53.575,53.902,53.275,53.555,4242301,0
2017-02-28,53.185,53.688,52.968,53.037,4127491,0
2017-03-01,53.455,53.802,53.275,53.615,3599522,0
2017-03-02,53.723,53.802,53.037,53.097,3316973,0
2017-03-03,53.067,53.442,52.977,53.146,2496395,0
2017-03-06,52.738,53.052,52.609,52.808,1841744,0
2017-03-07,52.589,53.102,52.37,52.798,2776572,0
2017-03-08,52.748,53.137,52.52,52.728,2106097,0
2017-03-09,52.778,53.44,52.639,53.415,3204389,0
2017-03-10,53.425,53.485,52.923,53.067,2848135,0
2017-03-13,53.057,53.35,52.968,53.285,2309601,0
2017-03-14,53.057,53.275,52.788,53.146,2289261,0
2017-03-15,53.117,54.112,53.117,54.002,2941202,0
2017-03-16,54.201,54.201,53.822,54.152,3262629,0
2017-03-17,54.339,54.539,53.575,53.723,4533411,0
2017-03-20,53.762,54.171,53.555,54.002,2191806,0
2017-03-21,54.191,54.509,52.968,53.117,3024119,0
2017-03-22,53.127,53.668,52.968,53.595,3293668,0
2017-03-23,53.615,53.912,53.32,53.525,3031150,0
2017-03-24,53.575,53.932,53.315,53.575,2396309,0
2017-03-27,53.215,53.892,53.127,53.693,3184813,0
2017-03-28,53.535,54.032,53.415,53.882,2340143,0
2017-03-29,53.762,53.992,53.445,53.545,2281547,0
2017-03-30,53.545,53.545,52.977,53.195,2711439,0
2017-03-31,52.708,53.37,52.708,53.097,3180133,0
2017-04-03,53.077,53.175,52.55,52.898,2820914,0
2017-04-04,52.903,53.002,52.205,52.484,3011963,0
2017-04-05,52.573,53.156,52.454,52.504,3774848,0
2017-04-06,52.514,52.593,52.085,52.504,4223798,0
2017-04-07,52.414,52.588,52.205,52.374,2225757,0
2017-04-10,52.434,52.893,52.304,52.573,1777898,0
2017-04-11,52.404,52.693,52.195,52.683,1982641,0
2017-04-12,52.404,53.062,52.364,53.052,2773294,0
2017-04-13,52.943,53.191,52.793,52.933,2111601,0
2017-04-17,52.923,53.401,52.833,53.331,1981550,0
2017-04-18,53.032,53.471,52.883,53.381,2201368,0
2017-04-19,53.551,54.019,53.471,53.68,4115659,0
2017-04-20,53.819,54.289,53.483,54.119,2240241,0
2017-04-21,54.059,54.209,53.829,54.019,2131390,0
2017-04-24,54.507,54.976,54.417,54.817,2779415,0
2017-04-25,54.946,54.986,54.527,54.946,4359900,0
2017-04-26,54.976,55.504,54.906,55.395,2674256,0
2017-04-27,55.485,56.471,55.345,56.282,2995877,0
2017-04-28,56.282,56.441,55.903,55.933,3352374,0
2017-05-01,55.963,56.382,55.853,56.102,3619239,0
2017-05-02,56.112,56.352,55.713,56.292,3740364,0
2017-05-03,55.913,56.222,55.325,55.415,5814287,0
2017-05-04,55.305,59.414,55.305,58.684,6945076,0
2017-05-05,58.574,59.422,58.296,59.282,6917860,0
2017-05-08,59.202,59.552,58.116,58.624,3170715,0
2017-05-09,58.614,59.502,58.366,59.242,3140419,0
2017-05-10,58.804,59.935,58.804,59.711,4065594,0
2017-05-11,59.492,59.701,59.063,59.532,3185510,0
2017-05-12,59.84,60,59.382,59.691,3435991,0
2017-05-15,59.582,59.88,59.372,59.81,2323580,0
2017-05-16,60.05,60.189,59.711,60.14,1821938,0
2017-05-17,59.671,60,59.502,59.542,2405154,0
2017-05-18,59.542,60.1,59.422,59.721,1588676,0
2017-05-19,59.791,60.419,59.751,60.12,2575807,0
2017-05-22,60.199,60.688,60.09,60.12,3127179,0
2017-05-23,60.309,61.266,60.309,61.236,3341094,0
2017-05-24,61.236,62.288,61.196,62.103,3881398,0
2017-05-25,62.363,62.438,61.973,62.383,2873988,0
2017-05-26,62.581,62.911,62.188,62.413,1991746,0
2017-05-30,62.253,62.503,61.665,62.063,2893526,0
2017-05-31,62.383,62.503,61.904,62.083,3804161,0
2017-06-01,62.253,62.443,61.795,62.443,3122385,0
2017-06-02,62.581,63.101,62.193,62.303,4123112,0
2017-06-05,62.223,62.581,61.953,62.473,3375216,0
2017-06-06,62.303,62.881,62.293,62.781,2428087,0
2017-06-07,62.731,63.22,62.651,63.061,1910685,0
2017-06-08,63.21,63.289,62.263,62.383,3204484,0
2017-06-09,62.293,62.901,62.173,62.393,2028176,0
2017-06-12,62.413,62.513,61.067,61.655,4536878,0
2017-06-13,61.63,62.209,60.831,61.869,2010208,0
2017-06-14,61.919,62.509,61.62,62.139,1824777,0
2017-06-15,61.74,62.449,61.64,62.299,1607849,0
2017-06-16,62.638,62.908,62.174,62.459,2825430,0
2017-06-19,62.788,63.198,62.698,62.938,1842101,0
2017-06-20,63.287,63.752,62.758,62.908,2080497,0
2017-06-21,63.038,63.387,62.748,62.908,2366478,0
2017-06-22,62.908,63.747,62.718,63.417,2382660,0
2017-06-23,63.407,63.427,62.389,62.688,5223133,0
2017-06-26,62.778,62.828,62.149,62.628,1904561,0
2017-06-27,62.628,63.108,62.529,62.668,2333448,0
2017-06-28,62.908,63.367,62.519,62.858,1637545,0
2017-06-29,62.978,63.188,61.959,62.409,1784517,0
2017-06-30,62.369,62.838,62.279,62.289,1892993,0
2017-07-03,62.309,62.748,62.179,62.578,745351,0
2017-07-05,62.618,62.788,62.244,62.459,3004721,0
2017-07-06,62.259,62.409,61.57,61.7,2322999,0
2017-07-07,62.209,62.718,62.029,62.499,2249087,0
2017-07-10,62.409,62.618,62.189,62.379,1599177,0
2017-07-11,62.319,62.409,61.869,62.119,1222765,0
2017-07-12,62.359,62.848,62.319,62.469,2019138,0
2017-07-13,62.469,62.993,62.399,62.958,2981109,0
2017-07-14,63.058,63.437,62.812,63.257,2134483,0
2017-07-17,63.357,63.417,62.938,62.978,1698294,0
2017-07-18,62.908,62.908,62.169,62.369,1811034,0
2017-07-19,62.618,62.698,62.199,62.329,1853280,0
2017-07-20,62.469,62.848,62.429,62.658,1392346,0
2017-07-21,62.658,63.327,62.299,63.068,2100260,0
2017-07-24,63.108,63.367,62.958,63.198,1814597,0
2017-07-25,62.888,62.938,61.031,61.19,6076809,0
2017-07-26,60.791,62.109,60.711,61.969,3158183,0
2017-07-27,61.969,62.109,61.61,61.919,2093571,0
2017-07-28,62.059,62.558,61.969,62.119,1542861,0
2017-07-31,62.359,62.738,62.229,62.429,2133491,0
2017-08-01,62.509,62.598,61.83,62.179,1753536,0
2017-08-02,61.949,62.119,61.285,61.45,1833794,0
2017-08-03,61.141,62.379,61.111,62.189,1771403,0
2017-08-04,62.279,62.758,61.77,62.029,1279411,0
2017-08-07,62.029,62.249,61.161,61.74,4212053,0
2017-08-08,60.402,60.911,59.413,59.912,4670491,0
2017-08-09,59.862,60.781,59.673,60.721,4023175,0
2017-08-10,60.781,61.28,59.623,59.653,2436373,0
2017-08-11,59.962,60.132,59.553,59.643,2289207,0
2017-08-14,60.102,60.741,59.952,60.651,2479016,0
2017-08-15,60.771,61.59,60.472,60.941,2240070,0
2017-08-16,61.18,61.45,60.991,61.41,1390973,0
2017-08-17,61.33,61.879,60.791,60.811,1732985,0
2017-08-18,60.621,60.991,60.352,60.661,1515306,0
2017-08-21,60.731,61.38,60.561,61.26,1786187,0
2017-08-22,61.171,61.72,61.011,61.51,3464308,0
2017-08-23,61.35,61.51,61.141,61.27,1600227,0
2017-08-24,61.52,61.52,61.061,61.3,2102052,0
2017-08-25,61.64,61.879,61.151,61.24,1968860,0
2017-08-28,61.44,61.75,61.29,61.45,2105129,0
2017-08-29,61.27,61.58,60.991,61.41,1333274,0
2017-08-30,61.43,62.094,61.41,61.85,2104913,0
2017-08-31,62.069,62.723,61.79,62.608,2938517,0
2017-09-01,62.658,62.878,62.339,62.778,1409592,0
2017-09-05,62.608,63.158,62.548,63.078,2864382,0
2017-09-06,63.457,63.507,62.968,63.297,3220814,0
2017-09-07,63.487,65.025,63.138,64.755,2562281,0
2017-09-08,64.755,64.99,64.526,64.605,2241170,0
2017-09-11,65.235,65.294,64.426,65.185,1845076,0
2017-09-12,65.155,65.404,65.085,65.304,1835812,0
2017-09-13,65.225,65.734,65.125,65.185,1519254,0
2017-09-14,65.005,65.175,64.675,65.155,2588118,0
2017-09-15,65.314,65.544,64.775,65.105,2118493,0
2017-09-18,65.215,65.319,64.546,65.105,1587289,0
2017-09-19,65.284,65.314,64.436,64.685,2008782,0
2017-09-20,64.625,64.985,63.916,64.386,2638540,0
2017-09-21,64.406,64.765,64.106,64.146,1233979,0
2017-09-22,64.206,64.456,63.847,64.066,1540657,0
2017-09-25,64.086,64.184,63.417,63.577,2217567,0
2017-09-26,63.617,64.046,63.198,63.237,1582439,0
2017-09-27,63.297,63.587,62.928,63.118,1962577,0
2017-09-28,63.277,63.637,62.698,63.227,1692222,0
2017-09-29,63.267,63.687,62.798,63.667,1984335,0
2017-10-02,63.747,64.296,63.597,63.657,1797156,0
2017-10-03,63.657,64.006,63.307,63.497,1812139,0
2017-10-04,63.587,63.916,63.387,63.477,1956138,0
2017-10-05,63.327,63.897,63.188,63.657,2348970,0
2017-10-06,63.657,63.867,63.487,63.657,2547327,0
2017-10-09,63.447,63.777,63.427,63.637,1259477,0
2017-10-10,63.657,63.936,63.347,63.897,2017687,0
2017-10-11,63.807,64.186,63.697,64.186,1613986,0
2017-10-12,64.146,64.84,64.101,64.815,1866462,0
2017-10-13,64.835,65.429,64.625,65.344,2405099,0
2017-10-16,65.494,65.704,65.265,65.614,2456961,0
2017-10-17,65.554,66.013,65.334,65.714,2225743,0
2017-10-18,65.814,65.814,65.155,65.464,1725780,0
2017-10-19,65.404,65.594,65.065,65.484,1574405,0
2017-10-20,65.534,65.894,65.145,65.844,1692571,0
2017-10-23,66.103,66.248,65.179,65.185,1784722,0
2017-10-24,65.235,65.634,64.745,64.885,1773838,0
2017-10-25,64.715,64.895,64.186,64.286,1967308,0
2017-10-26,64.496,64.496,63.497,63.647,2967121,0
2017-10-27,63.667,64.276,63.427,63.956,2915920,0
2017-10-30,63.887,63.902,62.938,63.148,3917712,0
2017-10-31,63.317,64.046,63.158,63.727,3804004,0
2017-11-01,64.106,64.99,63.926,64.416,3070443,0
2017-11-02,64.206,67.746,64.206,67.212,5193151,0
2017-11-03,67.671,68.699,67.341,68.59,4326997,0
2017-11-06,68.819,70.377,68.749,69.608,3890518,0
2017-11-07,69.628,70.157,68.045,68.35,5017394,0
2017-11-08,68,69.62,67.76,69.51,3933647,0
2017-11-09,69.16,69.5,68.96,69.3,2406718,0
2017-11-10,68.95,69.24,68.58,69.13,1905724,0
