Date,Open,High,Low,Close,Volume,OpenInt
2012-05-30,46.08,46.119,45.464,45.694,3083,0
2012-05-31,45.877,45.877,45.877,45.877,1604,0
2012-06-01,46.008,46.008,45.973,45.973,479,0
2012-06-05,46.294,46.294,45.446,45.795,4998,0
2012-06-06,46.469,46.469,45.74,45.877,1270,0
2012-06-07,45.927,46.017,45.927,46.017,764,0
2012-06-08,45.927,45.927,45.927,45.927,227,0
2012-06-11,46.249,46.249,46.249,46.249,2204,0
2012-06-12,46.338,46.338,46.119,46.294,3209,0
2012-06-13,46.294,46.294,46.09,46.145,4301,0
2012-06-14,46.525,46.525,46.386,46.386,2815,0
2012-06-19,46.661,46.661,46.572,46.572,332,0
2012-06-21,46.892,46.892,46.83,46.83,2127,0
2012-06-25,46.938,46.938,46.938,46.938,100,0
2012-06-26,47.014,47.014,46.756,46.756,2167,0
2012-06-27,46.801,46.801,46.801,46.801,764,0
2012-06-28,46.938,46.938,46.938,46.938,1293,0
2012-06-29,48.137,48.137,46.572,46.867,7477,0
2012-07-02,46.377,46.479,46.377,46.479,1088,0
2012-07-03,48.147,48.147,46.849,47.014,2954,0
2012-07-05,47.223,47.243,47.214,47.214,2061,0
2012-07-09,46.892,47.291,46.892,47.291,5133,0
2012-07-10,47.605,47.605,47.605,47.605,100,0
2012-07-11,47.712,47.712,47.253,47.678,1628,0
2012-07-12,47.769,47.769,47.51,47.633,5288,0
2012-07-13,47.282,47.282,47.233,47.233,965,0
2012-07-16,47.805,47.852,47.365,47.815,3687,0
2012-07-17,48.028,48.028,47.53,47.955,1523,0
2012-07-18,47.3,47.99,47.3,47.577,11162,0
2012-07-19,47.577,48.028,47.577,48.028,2211,0
2012-07-20,47.99,47.99,47.945,47.955,3621,0
2012-07-23,47.955,48.046,47.705,47.908,6103,0
2012-07-24,48.127,48.127,47.685,47.769,5886,0
2012-07-25,48.046,48.046,48.046,48.046,1846,0
2012-07-26,48.046,48.046,48.046,48.046,2929,0
2012-07-27,48.295,48.295,48.185,48.185,16013,0
2012-07-30,48.185,48.185,48.082,48.091,2255,0
2012-07-31,48.091,48.091,48.091,48.091,2487,0
2012-08-01,48.278,48.278,48.195,48.278,733,0
2012-08-02,47.862,48.185,47.678,47.928,8759,0
2012-08-03,47.721,47.964,47.721,47.964,1415,0
2012-08-06,47.99,48.137,47.99,48.137,15834,0
2012-08-07,48.348,48.367,48.232,48.232,3836,0
2012-08-08,48.127,48.127,47.973,47.982,430,0
2012-08-09,47.769,48.6,47.769,48.204,646,0
2012-08-13,48.278,48.278,48.118,48.137,9882,0
2012-08-14,48.062,48.223,47.973,48.018,4212,0
2012-08-15,48.054,48.072,48.054,48.072,936,0
2012-08-16,48.008,48.018,47.898,48.018,2974,0
2012-08-17,47.889,47.908,47.586,47.908,3533,0
2012-08-20,47.99,47.99,47.955,47.955,3207,0
2012-08-21,47.999,48.156,47.99,48.156,6060,0
2012-08-22,48.175,48.185,48.072,48.137,13564,0
2012-08-23,48.269,48.287,48.072,48.269,1988,0
2012-08-24,48.367,48.367,48.269,48.269,2331,0
2012-08-27,48.348,48.783,48.348,48.682,7122,0
2012-08-28,48.738,48.738,48.738,48.738,1850,0
2012-08-29,48.499,48.554,48.481,48.554,13810,0
2012-08-30,48.461,48.774,48.461,48.69,10437,0
2012-08-31,48.645,48.645,48.645,48.645,4323,0
2012-09-04,48.969,48.969,48.127,48.367,6288,0
2012-09-05,48.433,48.581,48.25,48.581,71173,0
2012-09-06,48.922,49.022,48.461,49.022,3672,0
2012-09-07,49.299,49.299,49.19,49.273,8019,0
2012-09-10,49.289,49.567,49.097,49.412,24039,0
2012-09-11,49.475,49.798,49.412,49.798,19721,0
2012-09-12,49.789,49.789,49.337,49.76,4797,0
2012-09-13,50.48,50.48,49.135,49.422,9813,0
2012-09-14,49.289,49.422,49.069,49.346,5044,0
2012-09-17,49.567,49.567,49.327,49.327,1516,0
2012-09-19,49.603,49.603,49.289,49.289,2634,0
2012-09-20,49.432,49.567,49.2,49.308,6932,0
2012-09-21,49.689,49.689,49.327,49.327,5802,0
2012-09-24,49.576,49.576,49.181,49.373,3507,0
2012-09-26,49.567,49.567,48.175,49.04,4399,0
2012-09-27,49.013,49.337,49.006,49.337,4053,0
2012-09-28,49.337,49.337,49.327,49.327,1798,0
2012-10-01,49.337,49.337,49.337,49.337,3015,0
2012-10-03,49.317,49.317,48.278,48.941,1403,0
2012-10-04,48.941,49.145,48.941,49.013,1825,0
2012-10-05,48.562,48.811,48.554,48.626,36527,0
2012-10-08,49.013,49.299,48.857,49.299,14368,0
2012-10-09,49.289,49.289,49.013,49.088,7762,0
2012-10-10,49.078,49.078,48.728,49.013,4023,0
2012-10-11,49.013,49.548,48.996,49.346,12139,0
2012-10-12,49.354,49.558,49.354,49.422,10188,0
2012-10-15,49.432,49.576,49.363,49.576,6086,0
2012-10-16,49.76,49.76,49.317,49.707,7984,0
2012-10-17,49.808,49.817,49.494,49.716,8046,0
2012-10-18,50.073,50.073,49.548,49.548,12863,0
2012-10-19,49.097,49.744,49.097,49.576,8561,0
2012-10-22,49.567,49.965,49.422,49.53,4624,0
2012-10-23,49.779,49.789,49.475,49.475,9227,0
2012-10-24,49.422,49.798,48.544,49.567,15988,0
2012-10-25,49.716,49.716,49.243,49.412,7375,0
2012-10-26,49.422,49.484,49.422,49.484,2714,0
2012-10-31,50.113,50.121,48.986,49.363,13164,0
2012-11-01,49.613,49.631,49.2,49.2,6145,0
2012-11-02,48.7,49.235,48.7,49.235,8242,0
2012-11-05,49.584,49.661,49.172,49.308,11557,0
2012-11-06,49.613,49.744,49.263,49.273,11156,0
2012-11-07,49.53,49.53,49.172,49.393,4560,0
2012-11-08,49.558,49.558,49.059,49.299,8092,0
2012-11-09,49.078,49.458,49.078,49.097,6069,0
2012-11-12,49.03,49.458,49.03,49.097,13929,0
2012-11-13,49.393,49.465,49.106,49.19,27520,0
2012-11-14,49.422,49.422,49.162,49.172,6916,0
2012-11-15,49.281,49.281,49.059,49.069,2603,0
2012-11-16,48.978,49.069,48.978,49.03,1191,0
2012-11-19,49.299,49.299,49.03,49.049,10620,0
2012-11-20,49.2,49.227,49.04,49.078,3781,0
2012-11-21,48.672,49.078,48.672,49.069,9027,0
2012-11-23,49.106,49.106,49.106,49.106,3899,0
2012-11-26,49.273,49.273,49.172,49.227,1695,0
2012-11-27,48.894,49.522,48.894,49.154,1054,0
2012-11-29,49.503,49.744,49.317,49.317,4438,0
2012-11-30,49.789,50.252,49.53,49.68,11336,0
2012-12-03,49.603,49.603,49.116,49.354,4104,0
2012-12-04,49.593,49.593,48.876,49.412,4442,0
2012-12-05,49.735,49.926,49.346,49.926,17302,0
2012-12-06,49.621,49.621,49.621,49.621,100,0
2012-12-07,49.621,49.916,49.494,49.593,1187,0
2012-12-10,49.68,49.716,49.327,49.698,6621,0
2012-12-11,49.716,49.716,49.363,49.494,2659,0
2012-12-12,49.558,49.613,49.458,49.522,12060,0
2012-12-13,49.441,49.512,49.383,49.512,2167,0
2012-12-14,49.76,49.77,49.576,49.77,2142,0
2012-12-17,49.834,49.834,49.475,49.548,16427,0
2012-12-18,49.789,49.789,49.383,49.441,8709,0
2012-12-19,49.68,49.68,49.402,49.402,6555,0
2012-12-20,49.603,49.603,49.402,49.484,19312,0
2012-12-21,49.68,49.68,49.558,49.671,16247,0
2012-12-24,49.726,49.726,49.621,49.641,4450,0
2012-12-26,49.613,49.735,49.441,49.548,19323,0
2012-12-27,49.621,49.621,49.522,49.603,2483,0
2012-12-28,49.707,49.88,49.631,49.641,15686,0
2012-12-31,49.116,49.475,49.116,49.475,581,0
2013-01-02,49.04,49.716,49.04,49.661,9955,0
2013-01-03,49.162,49.844,49.162,49.808,41053,0
2013-01-04,49.946,49.946,49.53,49.567,7041,0
2013-01-07,49.798,49.946,49.621,49.779,21307,0
2013-01-08,49.88,50.047,49.726,49.735,9768,0
2013-01-09,50.073,50.073,49.621,49.76,3304,0
2013-01-10,49.965,49.965,49.289,49.76,11261,0
2013-01-11,49.346,49.726,49.346,49.567,2535,0
2013-01-14,50.03,50.03,49.512,49.716,5419,0
2013-01-15,49.936,49.936,49.744,49.744,1980,0
2013-01-16,49.926,49.926,49.779,49.789,5704,0
2013-01-17,49.253,49.826,49.253,49.798,3910,0
2013-01-18,49.826,49.852,49.817,49.834,2142,0
2013-01-22,49.798,49.798,49.726,49.798,4933,0
2013-01-23,49.798,49.798,49.716,49.716,1628,0
2013-01-24,49.458,49.871,49.458,49.871,6387,0
2013-01-25,49.861,49.861,49.661,49.661,2480,0
2013-01-28,49.383,49.689,49.383,49.661,8028,0
2013-01-29,49.661,49.671,49.503,49.503,2377,0
2013-01-30,49.798,49.798,49.337,49.458,9743,0
2013-01-31,49.68,49.68,49.116,49.354,6734,0
2013-02-01,49.308,49.308,48.932,49.059,9183,0
2013-02-04,48.748,49.154,48.748,49.078,3879,0
2013-02-05,49.383,49.383,48.581,48.59,5479,0
2013-02-06,49.253,49.253,48.6,49.022,4681,0
2013-02-07,49.289,49.289,48.728,49.097,5965,0
2013-02-08,48.801,49.154,48.774,49.154,4738,0
2013-02-11,48.792,49.154,48.765,49.154,3644,0
2013-02-12,49.116,49.135,49.097,49.116,4670,0
2013-02-13,48.645,49.125,48.645,49.078,56148,0
2013-02-14,48.728,49.135,48.728,49.135,18195,0
2013-02-15,49.078,49.162,48.876,49.162,4136,0
2013-02-19,49.217,49.217,48.783,49.097,4438,0
2013-02-20,49.172,49.21,48.876,49.19,4865,0
2013-02-21,48.894,49.217,48.885,49.181,8885,0
2013-02-22,49.21,49.217,49.162,49.2,8808,0
2013-02-25,49.181,49.317,49.154,49.317,7980,0
2013-02-26,49.022,49.04,49.022,49.04,1602,0
2013-02-27,49.317,49.346,49.162,49.308,12918,0
2013-02-28,49.432,49.432,49.263,49.373,2213,0
2013-03-01,49.243,49.299,49.243,49.263,31581,0
2013-03-04,49.383,49.383,49.078,49.227,2673,0
2013-03-05,49.243,49.263,49.097,49.253,8290,0
2013-03-06,49.125,49.235,49.049,49.097,5439,0
2013-03-07,49.412,49.412,48.885,48.885,2214,0
2013-03-08,48.996,49.013,48.738,49.013,8765,0
2013-03-11,48.904,49.013,48.774,48.774,1969,0
2013-03-12,49.154,49.154,49.097,49.097,1603,0
2013-03-13,49.243,49.243,49.097,49.145,1737,0
2013-03-14,49.217,49.217,49.022,49.145,2425,0
2013-03-15,49.19,49.19,49.172,49.172,984,0
2013-03-18,49.475,49.475,49.116,49.135,6121,0
2013-03-19,49.273,49.327,49.049,49.235,13097,0
2013-03-20,48.645,49.217,48.645,48.904,3255,0
2013-03-21,49.116,49.116,49.069,49.069,2703,0
2013-03-22,49.059,49.088,48.932,49.078,4090,0
2013-03-25,49.263,49.263,49.013,49.154,5912,0
2013-03-26,49.373,49.373,49.03,49.116,10068,0
2013-03-27,49.458,49.458,49.106,49.106,3017,0
2013-03-28,49.273,49.289,49.088,49.116,5617,0
2013-04-01,49.013,49.013,48.616,48.821,5611,0
2013-04-02,48.876,48.876,48.867,48.867,671,0
2013-04-03,48.527,49.049,48.527,49.04,3302,0
2013-04-04,49.243,49.354,48.986,48.986,5389,0
2013-04-05,49.059,49.567,49.049,49.548,7282,0
2013-04-08,49.494,49.494,49.449,49.475,3101,0
2013-04-09,49.689,49.689,49.19,49.494,4225,0
2013-04-10,49.539,49.539,49.21,49.494,7048,0
2013-04-11,49.744,49.744,49.253,49.503,13297,0
2013-04-12,49.671,49.671,49.21,49.567,8203,0
2013-04-15,49.217,49.512,49.181,49.181,3961,0
2013-04-16,49.432,49.458,49.125,49.125,1614,0
2013-04-17,49.548,49.548,49.154,49.281,2738,0
2013-04-18,49.106,49.393,49.069,49.393,12889,0
2013-04-19,49.412,49.412,49.03,49.363,5000,0
2013-04-22,49.613,49.613,49.078,49.327,1525,0
2013-04-23,49.689,49.689,49.373,49.458,8773,0
2013-04-24,49.363,49.593,49.2,49.512,8699,0
2013-04-25,49.744,49.744,49.354,49.402,2571,0
2013-04-26,49.253,49.593,49.181,49.281,7286,0
2013-04-29,49.503,49.584,49.308,49.548,5718,0
2013-04-30,49.567,49.798,49.567,49.798,11822,0
2013-05-01,49.898,49.898,49.539,49.539,3680,0
2013-05-02,49.817,49.826,49.641,49.707,3830,0
2013-05-03,49.689,49.707,49.441,49.458,5913,0
2013-05-06,49.907,49.907,49.458,49.641,1934,0
2013-05-07,49.465,49.651,49.458,49.593,3465,0
2013-05-08,49.631,49.631,49.263,49.558,6180,0
2013-05-09,49.946,49.946,49.337,49.346,2534,0
2013-05-10,49.346,49.503,49.162,49.494,6103,0
2013-05-13,49.393,49.393,49.116,49.346,3573,0
2013-05-14,49.422,49.422,49.106,49.106,4193,0
2013-05-15,49.346,49.354,49.106,49.354,1312,0
2013-05-16,49.154,49.449,49.097,49.097,16023,0
2013-05-17,49.049,49.299,49.049,49.253,3596,0
2013-05-20,49.522,49.522,49.227,49.373,5853,0
2013-05-21,49.235,49.402,49.181,49.181,6476,0
2013-05-22,49.299,49.299,49.2,49.2,3961,0
2013-05-23,49.162,49.162,48.682,48.71,32584,0
2013-05-24,48.941,49.04,48.941,49.022,4550,0
2013-05-28,49.235,49.317,48.626,48.757,13099,0
2013-05-29,48.645,49.078,48.452,48.527,4551,0
2013-05-30,48.471,48.471,48.348,48.471,890,0
2013-05-31,48.358,48.358,48.241,48.241,3848,0
2013-06-03,47.982,47.982,47.633,47.633,5746,0
2013-06-04,48.109,48.109,47.669,47.898,2713,0
2013-06-05,48.241,48.241,47.482,47.547,3239,0
2013-06-06,47.721,47.815,47.623,47.815,2798,0
2013-06-07,47.778,47.778,46.849,47.401,16401,0
2013-06-10,47.014,47.263,46.849,46.884,11212,0
2013-06-11,46.459,46.938,46.154,46.328,13600,0
2013-06-12,45.936,46.597,45.936,46.193,6765,0
2013-06-13,47.282,47.282,46.249,46.689,6774,0
2013-06-14,46.928,46.966,46.634,46.947,2208,0
2013-06-17,46.545,47.069,46.545,46.811,3525,0
2013-06-18,46.347,46.525,46.347,46.414,520,0
2013-06-19,45.786,46.414,45.786,46.414,1737,0
2013-06-20,45.907,45.907,45.564,45.74,3580,0
2013-06-21,45.464,45.464,44.792,44.792,3329,0
2013-06-24,43.911,44.026,43.548,43.785,6063,0
2013-06-25,44.955,44.955,43.795,43.805,2477,0
2013-06-26,44.743,44.948,44.467,44.715,4799,0
2013-06-27,44.264,45.574,44.264,45.188,4098,0
2013-06-28,45.389,45.418,45.382,45.418,1926,0
2013-07-01,45.418,45.418,44.835,44.955,1877,0
2013-07-02,44.061,45.162,44.061,45.162,8447,0
2013-07-03,45.373,45.749,45.373,45.511,2818,0
2013-07-05,44.955,45.241,44.955,45.188,4446,0
2013-07-08,44.366,45.188,44.366,45.188,2754,0
2013-07-09,46.11,46.11,46.11,46.11,153,0
2013-07-10,45.05,45.438,45.002,45.428,849,0
2013-07-11,45.601,45.601,45.142,45.142,2928,0
2013-07-12,45.094,45.094,44.495,44.542,1209,0
2013-07-15,45.555,45.555,44.725,45.418,1686,0
2013-07-16,45.398,45.418,44.792,44.921,1628,0
2013-07-17,45.593,45.927,45.178,45.335,5591,0
2013-07-18,45.694,45.887,45.639,45.887,914,0
2013-07-19,45.758,46.008,45.758,45.944,1339,0
2013-07-22,46.08,46.119,45.583,45.668,4615,0
2013-07-23,45.834,46.128,45.777,45.85,4640,0
2013-07-24,46.661,46.661,45.649,45.917,2813,0
2013-07-25,45.944,45.944,44.835,45.17,1519,0
2013-07-26,45.353,45.786,45.353,45.464,942,0
2013-07-29,45.907,45.907,45.795,45.795,1095,0
2013-07-30,45.373,45.713,45.207,45.713,2943,0
2013-07-31,45.207,45.795,44.955,44.955,4552,0
2013-08-01,45.178,45.279,44.423,44.423,8908,0
2013-08-02,44.264,45.068,44.264,44.486,6189,0
2013-08-05,45.068,45.068,44.264,44.264,12527,0
2013-08-06,44.542,44.542,43.425,44.302,2177,0
2013-08-07,44.467,44.642,44.219,44.467,2361,0
2013-08-08,44.357,44.542,44.31,44.459,5532,0
2013-08-09,44.264,44.955,44.264,44.45,5567,0
2013-08-12,45.501,45.501,44.319,44.504,2907,0
2013-08-13,44.209,44.31,44.209,44.209,2913,0
2013-08-14,44.523,44.542,44.174,44.174,4617,0
2013-08-15,43.931,44.042,43.931,44.034,3624,0
2013-08-16,44.129,44.129,44.129,44.129,545,0
2013-08-19,44.801,44.801,43.721,43.721,2238,0
2013-08-20,44.329,44.357,43.636,43.636,6732,0
2013-08-21,43.881,43.881,43.491,43.491,8894,0
2013-08-22,44.034,44.034,43.396,43.396,4703,0
2013-08-23,43.434,43.852,43.434,43.593,2283,0
2013-08-26,43.378,44.042,43.378,43.97,2799,0
2013-08-27,43.881,43.896,43.425,43.548,1634,0
2013-08-28,43.528,43.785,43.528,43.548,6804,0
2013-08-29,43.462,43.646,43.452,43.602,6430,0
2013-08-30,43.491,43.593,43.318,43.593,1322,0
2013-09-03,43.805,43.805,43.785,43.785,702,0
2013-09-04,43.368,43.701,43.251,43.251,1761,0
2013-09-05,43.871,43.871,43.166,43.862,2061,0
2013-09-06,44.034,44.034,43.242,43.242,1355,0
2013-09-09,45.086,45.086,43.378,43.674,116245,0
2013-09-10,43.368,43.482,43.233,43.342,74235,0
2013-09-11,43.359,43.611,43.342,43.528,1972,0
2013-09-12,43.519,43.617,43.519,43.519,596,0
2013-09-13,43.611,43.881,43.611,43.881,1412,0
2013-09-16,43.566,44.264,43.566,44.264,1718,0
2013-09-17,44.375,44.414,44.375,44.414,1434,0
2013-09-18,44.129,45.686,44.129,45.686,2656,0
2013-09-19,45.907,45.927,45.723,45.927,2198,0
2013-09-20,45.877,46.062,45.142,45.259,928,0
2013-09-23,45.713,46.145,44.569,46.145,12978,0
2013-09-24,46.145,46.145,46.137,46.137,646,0
2013-09-26,45.094,46.053,45.094,45.834,4130,0
2013-09-27,45.002,46.145,44.725,44.773,4272,0
2013-09-30,44.773,45.786,44.633,45.786,1434,0
2013-10-01,45.74,45.795,44.773,44.818,3652,0
2013-10-02,44.707,44.835,44.707,44.835,1492,0
2013-10-03,45.574,45.574,45.574,45.574,223,0
2013-10-04,44.734,45.824,44.486,44.542,2275,0
2013-10-07,44.459,44.459,44.459,44.459,100,0
2013-10-08,44.743,44.743,44.743,44.743,158,0
2013-10-09,44.725,45.25,44.467,45.188,2944,0
2013-10-10,44.375,45.363,44.375,45.315,4494,0
2013-10-11,45.188,45.907,45.188,45.824,1695,0
2013-10-14,45.03,45.03,45.03,45.03,125,0
2013-10-15,44.773,45.094,43.602,44.818,6379,0
2013-10-16,45.528,45.528,44.682,44.902,516,0
2013-10-17,44.902,45.619,44.902,45.002,1669,0
2013-10-18,45.649,45.649,45.649,45.649,669,0
2013-10-21,44.955,45.694,44.902,44.902,3780,0
2013-10-22,45.74,45.777,45.511,45.777,2622,0
2013-10-23,46.08,46.08,46.08,46.08,1412,0
2013-10-24,46.347,46.718,46.11,46.718,15608,0
2013-10-25,46.119,46.811,46.119,46.597,2333,0
2013-10-28,46.661,46.679,46.661,46.679,6112,0
2013-10-29,46.801,46.801,46.606,46.634,1191,0
2013-10-30,46.801,46.801,46.756,46.801,2755,0
2013-10-31,47.004,47.004,44.921,46.679,8674,0
2013-11-01,46.035,46.45,46.035,46.404,4349,0
2013-11-04,45.877,46.203,45.867,45.867,2680,0
2013-11-05,45.973,46.11,45.973,46.11,972,0
2013-11-06,46.367,46.367,45.786,46.164,1222,0
2013-11-07,46.145,46.183,45.528,45.601,167439,0
2013-11-08,45.649,45.649,45.649,45.649,277,0
2013-11-11,45.216,45.216,45.142,45.142,533,0
2013-11-12,45.619,45.619,44.865,45.464,1913,0
2013-11-13,45.059,45.094,45.059,45.094,1019,0
2013-11-14,45.373,45.546,45.373,45.546,2849,0
2013-11-15,45.259,45.907,45.216,45.907,1755,0
2013-11-18,46.025,46.053,45.927,46.035,1434,0
2013-11-19,46.017,46.035,46.017,46.035,7105,0
2013-11-20,46.1,46.1,45.555,45.555,2056,0
2013-11-21,45.52,45.52,45.473,45.473,29701,0
2013-11-22,45.464,45.834,45.464,45.61,1407,0
2013-11-25,45.944,45.944,45.353,45.834,2436,0
2013-11-26,45.944,45.944,45.555,45.824,8134,0
2013-11-27,44.93,45.639,44.734,44.734,11117,0
2013-11-29,45.112,45.795,45.112,45.649,15149,0
2013-12-02,45.917,45.917,45.178,45.178,14987,0
2013-12-03,45.564,45.564,45.03,45.03,2210,0
2013-12-04,44.972,45.233,44.972,45.233,1081,0
2013-12-05,44.375,45.233,44.375,45.05,5866,0
2013-12-06,45.325,45.343,44.982,45.343,5526,0
2013-12-09,45.198,45.198,45.132,45.152,13301,0
2013-12-10,45.05,45.389,45.05,45.389,1562,0
2013-12-11,45.142,45.438,45.122,45.132,8196,0
2013-12-12,45.132,45.373,45.132,45.216,14438,0
2013-12-13,45.501,45.501,45.162,45.162,1498,0
2013-12-16,45.225,45.225,45.178,45.178,3420,0
2013-12-17,45.259,45.269,45.094,45.094,5266,0
2013-12-18,45.418,45.418,45.408,45.408,425,0
2013-12-19,45.132,45.132,45.132,45.132,581,0
2013-12-20,45.094,45.408,45.094,45.373,4240,0
2013-12-23,45.241,45.241,45.241,45.241,646,0
2013-12-24,45.178,45.178,45.094,45.094,1014,0
2013-12-27,45.03,45.25,45.03,45.102,3041,0
2013-12-30,45.373,45.373,45.011,45.315,4823,0
2013-12-31,45.297,45.297,45.269,45.269,1487,0
2014-01-02,45.05,45.325,44.93,44.93,19219,0
2014-01-03,45.269,45.269,44.875,44.875,458,0
2014-01-06,45.335,45.343,45.325,45.325,1578,0
2014-01-07,45.207,45.501,45.102,45.152,6993,0
2014-01-08,45.112,45.233,45.112,45.152,4030,0
2014-01-09,45.17,45.297,45.17,45.17,1108,0
2014-01-10,45.315,45.428,45.305,45.305,3496,0
2014-01-13,45.241,45.428,45.241,45.428,907,0
2014-01-14,45.446,45.446,45.353,45.353,1526,0
2014-01-15,45.438,45.61,45.438,45.601,3061,0
2014-01-16,45.428,45.723,45.428,45.455,2899,0
2014-01-17,45.464,45.867,45.398,45.629,7682,0
2014-01-21,46.08,46.08,45.473,45.841,6995,0
2014-01-22,46.08,46.08,45.464,45.927,3276,0
2014-01-23,45.583,45.786,45.492,45.528,3063,0
2014-01-24,45.438,45.593,45.241,45.241,22901,0
2014-01-27,45.152,45.198,45.152,45.152,995,0
2014-01-28,44.972,45.455,44.972,45.216,17134,0
2014-01-29,45.233,45.297,45.011,45.288,6899,0
2014-01-30,45.094,45.382,45.094,45.382,793,0
2014-01-31,45.122,45.152,45.002,45.152,6166,0
2014-02-03,44.818,45.142,44.633,44.672,2799,0
2014-02-04,45.03,45.207,44.743,44.921,9635,0
2014-02-05,45.17,45.305,45.078,45.188,5170,0
2014-02-06,45.02,45.335,45.02,45.152,1367,0
2014-02-07,45.178,45.438,44.875,45.438,5582,0
2014-02-11,45.574,45.574,45.102,45.102,2998,0
2014-02-12,45.102,45.102,45.102,45.102,233,0
2014-02-13,45.564,45.564,45.102,45.564,2531,0
2014-02-14,45.152,45.583,45.152,45.564,2341,0
2014-02-18,45.259,45.408,45.216,45.241,2617,0
2014-02-19,45.225,45.446,45.207,45.207,957,0
2014-02-20,45.363,45.438,45.216,45.216,995,0
2014-02-24,45.288,45.555,44.875,45.216,5256,0
2014-02-25,45.768,45.768,45.768,45.768,116,0
2014-02-26,45.555,45.555,45.373,45.373,566,0
2014-02-27,45.446,45.867,45.428,45.694,2123,0
2014-02-28,45.964,45.964,45.964,45.964,563,0
2014-03-03,45.907,45.907,45.574,45.574,926,0
2014-03-05,45.574,45.804,45.408,45.686,6112,0
2014-03-06,45.686,45.841,45.188,45.841,2425,0
2014-03-07,45.649,45.723,45.216,45.723,4453,0
2014-03-10,45.241,45.241,45.241,45.241,287,0
2014-03-11,45.188,45.343,45.188,45.335,3244,0
2014-03-12,45.188,45.464,45.188,45.233,4035,0
2014-03-13,45.446,45.649,45.418,45.601,20184,0
2014-03-14,45.639,45.639,45.325,45.325,3199,0
2014-03-17,45.649,45.649,45.464,45.555,8162,0
2014-03-18,45.639,45.639,45.601,45.619,1124,0
2014-03-19,45.649,45.649,45.343,45.629,2411,0
2014-03-20,45.668,45.668,45.649,45.649,611,0
2014-03-21,45.658,45.658,45.658,45.658,2155,0
2014-03-25,45.564,45.649,45.564,45.564,3848,0
2014-03-26,45.649,45.804,45.649,45.804,4445,0
2014-03-27,45.907,45.907,45.25,45.834,15522,0
2014-03-28,45.907,46.338,45.907,46.338,12268,0
2014-03-31,46.285,46.661,46.249,46.661,3046,0
2014-04-01,46.606,46.606,46.338,46.338,3036,0
2014-04-02,46.545,46.597,46.545,46.588,1213,0
2014-04-03,46.137,46.319,45.927,45.927,4471,0
2014-04-04,46.597,46.764,46.338,46.338,10336,0
2014-04-07,46.338,46.423,46.1,46.423,5926,0
2014-04-08,46.432,46.653,46.432,46.653,3876,0
2014-04-09,46.634,46.83,46.634,46.679,946,0
2014-04-10,45.649,46.615,45.649,46.581,4116,0
2014-04-11,46.653,46.653,46.459,46.588,667,0
2014-04-14,46.173,46.572,45.981,45.988,13130,0
2014-04-15,45.964,45.981,45.964,45.981,1566,0
2014-04-16,45.964,46.377,45.964,46.017,4271,0
2014-04-17,46.285,46.357,46.137,46.357,1733,0
2014-04-22,46.432,46.432,46.017,46.221,3342,0
2014-04-24,46.377,46.377,46.277,46.277,606,0
2014-04-25,46.017,46.516,45.964,46.479,4208,0
2014-04-28,46.562,46.581,46.489,46.507,985,0
2014-04-29,46.507,46.535,46.507,46.535,860,0
2014-05-01,46.718,46.718,46.119,46.653,1775,0
2014-05-02,46.404,46.45,46.404,46.441,632,0
2014-05-05,46.653,46.653,46.653,46.653,153,0
2014-05-06,46.213,46.643,46.183,46.643,2950,0
2014-05-08,46.728,46.728,46.498,46.507,992,0
2014-05-09,46.302,46.615,46.302,46.302,1330,0
2014-05-12,46.661,46.764,46.661,46.728,24974,0
2014-05-13,46.801,46.957,46.773,46.947,1999,0
2014-05-14,47.059,47.059,46.459,46.708,2897,0
2014-05-15,46.535,47.107,46.535,46.938,2597,0
2014-05-16,47.151,47.151,47.151,47.151,266,0
2014-05-19,47.204,47.204,47.033,47.159,7974,0
2014-05-20,47.033,47.078,47.033,47.078,868,0
2014-05-21,47.177,47.318,47.033,47.318,6612,0
2014-05-22,47.014,47.282,47.014,47.263,3647,0
2014-05-23,47.042,47.3,47.042,47.291,1914,0
2014-05-27,46.756,47.393,46.756,47.263,2267,0
2014-05-28,47.491,47.491,47.282,47.491,6253,0
2014-05-29,46.947,47.678,46.947,47.577,2730,0
2014-05-30,47.731,47.731,47.54,47.685,1827,0
2014-06-02,47.614,47.695,47.168,47.586,10642,0
2014-06-03,47.51,47.51,47.472,47.472,1640,0
2014-06-04,47.5,48.137,47.401,48.137,1709,0
2014-06-05,47.796,47.796,47.796,47.796,244,0
2014-06-06,47.881,47.889,47.557,47.872,1335,0
2014-06-09,47.999,47.999,47.999,47.999,1774,0
2014-06-10,47.778,47.778,47.778,47.778,223,0
2014-06-11,47.862,47.881,47.805,47.815,4193,0
2014-06-13,47.833,47.889,47.633,47.889,2176,0
2014-06-16,47.833,47.862,47.796,47.862,4179,0
2014-06-17,47.75,47.862,47.75,47.862,9136,0
2014-06-18,47.712,47.759,47.712,47.759,847,0
2014-06-19,47.815,47.889,47.355,47.872,4528,0
2014-06-20,47.881,47.881,47.355,47.881,541,0
2014-06-23,47.411,48.036,47.291,47.945,1905,0
2014-06-24,47.973,47.973,47.973,47.973,1806,0
2014-06-25,48.082,48.223,47.596,47.721,2402,0
2014-06-26,47.614,48.241,47.614,48.241,485,0
2014-06-27,47.721,48.156,47.721,48.156,852,0
2014-06-30,47.769,47.945,47.721,47.945,1070,0
2014-07-01,47.889,47.928,47.586,47.778,1445,0
2014-07-02,47.51,47.99,47.51,47.99,1191,0
2014-07-03,47.491,47.928,47.491,47.928,1238,0
2014-07-07,47.42,47.973,47.42,47.928,6616,0
2014-07-08,47.955,48.118,47.955,48.118,10871,0
2014-07-09,48.278,48.278,47.659,47.659,920,0
2014-07-10,48.241,48.241,48.241,48.241,372,0
2014-07-11,47.695,47.862,47.695,47.862,9376,0
2014-07-14,48.018,48.018,47.955,47.955,557,0
2014-07-15,48.062,48.091,48.062,48.091,889,0
2014-07-16,47.862,48.091,47.815,47.815,8036,0
2014-07-17,48.008,48.322,47.721,47.769,11013,0
2014-07-18,48.046,48.046,47.778,47.805,1227,0
2014-07-21,47.633,47.908,47.557,47.557,9556,0
2014-07-22,47.862,47.862,47.54,47.54,11966,0
2014-07-23,48.008,48.018,47.633,47.843,4457,0
2014-07-24,47.938,47.945,47.633,47.898,3146,0
2014-07-25,48.046,48.046,47.938,47.938,689,0
2014-07-28,48.062,48.062,47.547,47.712,3871,0
2014-07-29,47.833,47.833,47.796,47.825,1744,0
2014-07-30,47.955,48.036,47.65,47.65,3244,0
2014-07-31,47.596,47.99,47.547,47.769,1806,0
2014-08-01,47.462,47.586,47.272,47.586,5701,0
2014-08-04,47.3,47.401,47.3,47.309,2685,0
2014-08-05,47.53,47.53,47.53,47.53,478,0
2014-08-06,47.107,47.263,46.966,47.042,2852,0
2014-08-07,47.204,47.454,47.135,47.135,2794,0
2014-08-08,46.938,46.984,46.909,46.918,8114,0
2014-08-11,47.309,47.411,46.966,46.966,3800,0
2014-08-12,47.263,47.411,47.214,47.214,1371,0
2014-08-13,47.195,47.309,47.05,47.309,1113,0
2014-08-14,47.567,47.623,47.53,47.567,6033,0
2014-08-15,47.633,47.75,47.633,47.685,965,0
2014-08-18,47.586,47.586,47.52,47.52,495,0
2014-08-19,47.759,47.805,47.712,47.805,2013,0
2014-08-20,47.955,47.955,47.805,47.815,7297,0
2014-08-21,47.5,47.65,47.5,47.65,321,0
2014-08-25,47.833,47.973,47.805,47.973,13993,0
2014-08-27,47.605,47.825,47.605,47.721,999,0
2014-08-28,47.678,48.118,47.678,47.678,575,0
2014-08-29,48.118,48.118,48.072,48.072,358,0
2014-09-02,48.082,48.082,47.695,47.721,1846,0
2014-09-03,47.586,47.586,47.54,47.54,840,0
2014-09-05,47.786,47.786,47.633,47.633,574,0
2014-09-08,47.614,47.614,47.586,47.586,1925,0
2014-09-09,47.491,47.898,47.42,47.898,3107,0
2014-09-10,47.411,47.695,47.383,47.586,21974,0
2014-09-11,47.642,47.642,47.223,47.642,2693,0
2014-09-12,47.769,47.769,47.078,47.078,993,0
2014-09-15,47.54,47.54,47.54,47.54,199,0
2014-09-16,46.957,47.383,46.957,47.383,753,0
2014-09-17,47.42,47.427,47.107,47.263,5065,0
2014-09-18,47.383,47.383,46.901,46.901,786,0
2014-09-19,46.938,47.263,46.901,47.263,2985,0
2014-09-23,47.346,47.346,47.253,47.346,1172,0
2014-09-24,47.3,47.3,47.024,47.127,19379,0
2014-09-25,46.918,47.078,46.909,46.909,1421,0
2014-09-26,47.033,47.078,47.033,47.078,1176,0
2014-09-29,47.059,47.078,46.975,47.014,10958,0
2014-09-30,47.033,47.078,46.858,46.858,4884,0
2014-10-01,46.892,47.059,46.811,47.05,1986,0
2014-10-02,47.078,47.078,46.552,46.975,23997,0
2014-10-06,46.984,46.984,46.909,46.909,3665,0
2014-10-07,46.634,46.634,46.606,46.606,1663,0
2014-10-08,46.643,46.975,46.404,46.516,31654,0
2014-10-09,47.024,47.127,46.634,47.127,27374,0
2014-10-10,47.033,47.033,47.033,47.033,845,0
2014-10-13,46.82,46.82,46.82,46.82,183,0
2014-10-14,47.087,47.087,46.708,47.078,632,0
2014-10-15,47.033,47.033,46.67,47.033,4736,0
2014-10-16,46.588,46.909,46.588,46.909,12916,0
2014-10-17,47.069,47.069,47.069,47.069,480,0
2014-10-20,46.661,47.033,46.661,47.033,11814,0
2014-10-21,47.087,47.117,47.087,47.117,1053,0
2014-10-22,47.024,47.117,46.867,46.867,1579,0
2014-10-23,46.545,47.117,46.545,47.117,4806,0
2014-10-24,47.117,47.117,46.792,46.792,2343,0
2014-10-27,47.069,47.069,46.606,46.624,1176,0
2014-10-28,46.892,47.233,46.892,47.233,2096,0
2014-10-29,46.67,46.67,46.67,46.67,171,0
2014-10-30,47.033,47.033,47.033,47.033,2282,0
2014-10-31,46.689,47.185,46.689,47.185,2084,0
2014-11-03,46.875,46.875,46.653,46.661,942,0
2014-11-04,47.087,47.087,47.087,47.087,212,0
2014-11-05,47.087,47.087,46.661,46.892,1793,0
2014-11-06,47.087,47.087,46.661,46.918,3398,0
2014-11-07,46.928,46.928,46.738,46.756,15973,0
2014-11-10,46.562,46.928,46.562,46.67,847,0
2014-11-11,46.606,46.689,46.572,46.689,5908,0
2014-11-12,46.535,46.535,46.535,46.535,1446,0
2014-11-13,46.615,46.909,46.572,46.756,4526,0
2014-11-14,46.756,46.801,46.347,46.615,18371,0
2014-11-17,46.338,46.347,46.268,46.347,3276,0
2014-11-18,46.357,46.507,46.294,46.45,9608,0
2014-11-19,46.545,46.545,46.516,46.516,581,0
2014-11-20,46.479,46.552,46.277,46.552,3454,0
2014-11-21,46.615,46.615,46.615,46.615,295,0
2014-11-24,46.432,46.708,46.432,46.708,1242,0
2014-11-25,46.782,47.033,46.441,46.764,8015,0
2014-11-26,46.643,46.867,46.615,46.773,9259,0
2014-11-28,46.615,46.84,46.615,46.84,1130,0
2014-12-01,46.479,46.83,46.164,46.294,11603,0
2014-12-02,46.699,46.699,46.137,46.441,7050,0
2014-12-03,46.277,46.606,45.804,46.183,5737,0
2014-12-04,45.841,45.897,45.841,45.897,814,0
2014-12-05,46.044,46.164,45.804,45.954,8248,0
2014-12-08,45.988,45.988,45.574,45.74,2993,0
2014-12-09,45.74,45.973,45.455,45.804,7662,0
2014-12-10,45.564,45.786,45.011,45.011,2902,0
2014-12-11,45.233,45.233,45.233,45.233,493,0
2014-12-12,44.855,45.068,44.542,44.633,11404,0
2014-12-15,44.284,44.633,44.264,44.405,3878,0
2014-12-16,44.09,44.139,43.443,43.767,16771,0
2014-12-17,44.129,44.302,43.491,44.302,1981,0
2014-12-18,44.533,44.533,44.034,44.034,6914,0
2014-12-19,44.763,44.902,44.588,44.818,10837,0
2014-12-22,44.818,45.132,44.818,45.132,4673,0
2014-12-23,44.964,45.178,44.921,44.93,6176,0
2014-12-24,44.93,45.178,44.93,45.178,1991,0
2014-12-26,45.17,45.188,44.921,44.955,6620,0
2014-12-29,45.343,45.343,44.921,45.269,4481,0
2014-12-30,45.269,45.335,45.178,45.335,11448,0
2014-12-31,45.011,45.335,45.011,45.233,4106,0
2015-01-02,44.615,45.225,44.615,45.207,3169,0
2015-01-05,44.845,45.03,44.792,45.011,3361,0
2015-01-06,44.725,44.845,44.45,44.81,3243,0
2015-01-07,44.319,44.773,44.274,44.542,7725,0
2015-01-08,44.569,44.93,44.44,44.44,2518,0
2015-01-09,44.921,44.921,44.792,44.81,1722,0
2015-01-12,44.588,44.875,44.486,44.81,18889,0
2015-01-13,44.992,44.992,44.542,44.552,3610,0
2015-01-14,44.865,44.865,44.44,44.763,1383,0
2015-01-15,44.773,44.818,44.45,44.672,5212,0
2015-01-16,44.44,44.792,44.44,44.69,23919,0
2015-01-20,44.395,44.835,44.395,44.743,2276,0
2015-01-21,44.486,44.884,44.395,44.875,2485,0
2015-01-22,44.884,44.884,44.783,44.845,4984,0
2015-01-23,45.002,45.04,44.801,45.002,2345,0
2015-01-26,45.178,45.259,44.783,45.142,3582,0
2015-01-27,44.69,45.259,44.69,45.122,3211,0
2015-01-28,45.122,45.363,45.122,45.363,2376,0
2015-01-29,44.884,45.188,44.884,45.068,4419,0
2015-01-30,45.078,45.363,45.078,45.142,1873,0
2015-02-02,45.094,45.094,44.725,44.725,876,0
2015-02-03,45.178,45.178,44.725,44.773,1717,0
2015-02-04,44.792,45.142,44.725,45.142,1815,0
2015-02-05,45.216,45.216,44.826,44.826,1808,0
2015-02-06,44.801,45.233,44.801,44.845,3513,0
2015-02-09,45.142,45.373,45.122,45.142,2589,0
2015-02-10,45.142,45.142,44.818,44.818,5765,0
2015-02-11,45.162,45.188,44.801,45.188,2174,0
2015-02-12,45.002,45.002,45.002,45.002,704,0
2015-02-13,44.845,45.188,44.845,44.894,1179,0
2015-02-17,43.96,45.335,43.96,45.335,7403,0
2015-02-18,45.225,45.418,44.865,45.398,120000,0
2015-02-19,45.398,45.555,45.142,45.555,27437,0
2015-02-23,45.216,45.61,45.216,45.61,35404,0
2015-02-24,46.597,46.597,45.373,45.658,55639,0
2015-02-25,45.668,45.85,45.398,45.824,8338,0
2015-02-26,45.877,45.877,45.814,45.814,843,0
2015-02-27,45.867,45.954,45.777,45.824,6885,0
2015-03-02,45.678,45.704,45.438,45.639,10409,0
2015-03-03,45.601,45.867,45.601,45.824,41968,0
2015-03-04,45.795,45.795,45.564,45.583,3687,0
2015-03-05,45.749,45.777,45.511,45.694,28954,0
2015-03-06,45.501,45.749,45.398,45.749,13228,0
2015-03-09,45.795,45.795,45.418,45.649,4229,0
2015-03-10,45.61,47.491,45.207,45.52,6721,0
2015-03-11,45.564,45.564,45.343,45.473,11059,0
2015-03-12,45.574,45.574,45.446,45.446,764,0
2015-03-13,45.492,45.492,45.198,45.418,6181,0
2015-03-16,45.162,45.389,45.102,45.102,3576,0
2015-03-17,44.964,45.078,44.921,44.921,868,0
2015-03-18,44.93,44.948,44.818,44.948,868,0
2015-03-19,45.269,45.473,45.269,45.473,2493,0
2015-03-20,45.601,45.639,45.408,45.639,2928,0
2015-03-23,45.629,45.639,45.279,45.546,2280,0
2015-03-24,45.389,45.704,45.363,45.564,8783,0
2015-03-25,45.564,45.564,45.564,45.564,100,0
2015-03-26,45.574,45.574,45.574,45.574,323,0
2015-03-27,45.601,45.887,45.464,45.492,18111,0
2015-03-30,45.492,45.492,45.492,45.492,100,0
2015-03-31,45.546,45.897,45.546,45.897,106618,0
2015-04-01,45.897,45.897,45.658,45.686,764,0
2015-04-02,45.723,45.723,45.723,45.723,545,0
2015-04-06,45.824,46.07,45.824,46.07,430,0
2015-04-07,46.062,46.062,45.768,45.86,1498,0
2015-04-08,46.025,46.025,45.988,45.988,646,0
2015-04-09,46.203,46.203,46.062,46.062,7011,0
2015-04-10,46.221,46.459,46.08,46.173,1088,0
2015-04-13,46.154,46.552,46.154,46.552,1628,0
2015-04-14,46.588,46.689,46.347,46.679,7375,0
2015-04-15,46.679,46.728,46.386,46.394,2651,0
2015-04-16,46.718,46.718,46.394,46.661,2604,0
2015-04-17,46.653,46.653,46.606,46.606,545,0
2015-04-20,46.597,46.615,46.597,46.615,5503,0
2015-04-21,46.606,46.634,46.545,46.562,7044,0
2015-04-22,46.661,46.661,46.319,46.624,3306,0
2015-04-23,46.67,46.718,46.386,46.386,5313,0
2015-04-24,46.83,46.892,46.525,46.892,2061,0
2015-04-27,46.947,46.984,46.606,46.938,6721,0
2015-04-28,46.689,46.957,46.597,46.756,3796,0
2015-04-29,46.747,46.858,46.606,46.858,5532,0
2015-04-30,46.756,46.801,46.581,46.801,2928,0
2015-05-01,46.699,46.884,46.699,46.728,1412,0
2015-05-04,46.728,46.875,46.507,46.801,3362,0
2015-05-05,46.718,46.718,46.624,46.624,2061,0
2015-05-06,46.773,46.801,46.738,46.738,1010,0
2015-05-07,46.507,46.801,46.507,46.801,3727,0
2015-05-08,46.82,46.83,46.45,46.597,3252,0
2015-05-11,46.441,47.491,46.441,47.491,11713,0
2015-05-12,47.491,47.491,46.572,46.83,31865,0
2015-05-13,47.024,47.042,46.498,46.801,3576,0
2015-05-14,47.024,47.177,47.024,47.177,1412,0
2015-05-15,47.445,47.445,47.069,47.069,848,0
2015-05-18,46.747,47.214,46.747,47.177,3934,0
2015-05-19,46.82,47.462,46.82,46.858,13990,0
2015-05-20,46.849,47.309,46.811,46.947,7048,0
2015-05-21,46.966,47.309,46.966,47.309,11713,0
2015-05-22,47.033,47.491,47.033,47.346,1412,0
2015-05-26,47.482,47.482,47.253,47.445,6838,0
2015-05-27,47.491,47.491,46.708,46.747,21035,0
2015-05-28,46.738,46.764,46.45,46.479,177658,0
2015-05-29,46.728,46.84,46.394,46.83,4990,0
2015-06-01,46.347,46.849,46.302,46.302,602,0
2015-06-02,46.525,46.525,46.08,46.08,760,0
2015-06-03,46.459,46.507,45.936,45.936,6397,0
2015-06-04,46.404,46.404,46.241,46.367,25807,0
2015-06-05,46.173,46.173,45.704,45.704,545,0
2015-06-08,45.61,46.025,45.564,45.74,1841,0
2015-06-09,45.492,45.678,45.482,45.678,602,0
2015-06-10,45.973,45.988,45.537,45.981,5287,0
2015-06-11,45.482,45.804,45.464,45.804,1414,0
2015-06-12,45.619,45.944,45.528,45.936,1191,0
2015-06-15,45.528,45.528,45.528,45.528,323,0
2015-06-16,45.897,45.897,45.897,45.897,323,0
2015-06-17,45.601,45.732,45.537,45.546,1737,0
2015-06-18,45.61,46.008,45.61,45.732,1088,0
2015-06-19,45.758,45.973,45.629,45.973,1088,0
2015-06-22,45.732,46.053,45.713,46.008,5206,0
2015-06-23,45.768,45.834,45.649,45.649,573,0
2015-06-24,46.017,46.053,45.814,46.053,2928,0
2015-06-25,46.053,46.119,45.944,45.944,430,0
2015-06-26,45.964,45.964,45.537,45.964,1191,0
2015-06-29,45.438,45.786,45.438,45.786,7701,0
2015-06-30,45.555,45.61,45.446,45.482,2166,0
2015-07-01,45.325,45.325,45.325,45.325,100,0
2015-07-02,45.824,45.824,45.52,45.686,6181,0
2015-07-06,45.373,45.555,45.373,45.373,972,0
2015-07-07,45.786,45.786,45.418,45.74,1299,0
2015-07-08,45.973,45.998,45.241,45.52,2280,0
2015-07-09,45.325,45.629,45.288,45.464,1841,0
2015-07-10,45.288,45.678,45.288,45.678,1299,0
2015-07-13,45.694,45.694,45.241,45.473,7701,0
2015-07-14,45.269,45.555,45.269,45.537,2190,0
2015-07-15,45.658,45.658,45.52,45.52,1276,0
2015-07-16,45.363,45.686,45.279,45.601,764,0
2015-07-17,45.288,45.777,45.288,45.758,8130,0
2015-07-20,45.973,45.973,45.704,45.704,4666,0
2015-07-21,45.777,45.786,45.335,45.749,14421,0
2015-07-22,45.777,45.814,45.389,45.795,15939,0
2015-07-23,45.732,45.732,45.732,45.732,223,0
2015-07-24,45.335,45.418,45.335,45.418,646,0
2015-07-27,45.593,45.593,45.259,45.501,646,0
2015-07-28,45.068,45.473,45.068,45.269,5096,0
2015-07-29,45.04,45.52,45.04,45.473,2493,0
2015-07-30,45.198,45.629,45.112,45.325,5638,0
2015-07-31,45.094,45.713,45.094,45.593,3471,0
2015-08-03,45.408,45.418,45.408,45.418,639,0
2015-08-04,45.188,45.418,45.142,45.418,2708,0
2015-08-05,45.17,45.17,45.011,45.011,53348,0
2015-08-06,45.353,45.353,45.02,45.03,1167,0
2015-08-07,45.241,45.241,44.835,44.865,972,0
2015-08-10,44.835,44.835,44.835,44.835,430,0
2015-08-11,44.93,45.389,44.902,45.389,2358,0
2015-08-12,44.972,44.972,44.912,44.912,646,0
2015-08-13,45.198,45.207,44.773,44.884,2167,0
2015-08-14,44.753,44.753,44.753,44.753,545,0
2015-08-17,44.818,44.818,44.725,44.725,646,0
2015-08-18,45.078,45.078,44.818,44.818,1088,0
2015-08-19,44.578,44.964,44.578,44.964,4339,0
2015-08-20,44.588,44.81,44.414,44.763,4771,0
2015-08-21,44.698,44.698,44.274,44.274,545,0
2015-08-24,43.584,44.2,43.584,43.931,14104,0
2015-08-25,44.034,44.034,43.852,43.852,4552,0
2015-08-26,43.814,43.941,43.776,43.776,764,0
2015-08-27,43.776,44.337,43.776,44.337,545,0
2015-08-28,43.888,44.44,43.888,44.181,2603,0
2015-08-31,44.414,44.486,44.414,44.486,1955,0
2015-09-01,43.654,43.96,43.654,43.96,1412,0
2015-09-02,44.385,44.385,43.832,43.832,21906,0
2015-09-03,43.941,43.988,43.881,43.988,323,0
2015-09-04,43.785,44.174,43.785,43.896,7590,0
2015-09-08,44.119,44.119,43.888,43.896,2167,0
2015-09-09,44.147,44.147,43.805,44.07,2493,0
2015-09-10,43.795,44.026,43.776,43.795,3618,0
2015-09-11,43.646,44.164,43.443,43.842,4013,0
2015-09-14,43.776,43.904,43.738,43.738,1299,0
2015-09-15,43.721,43.721,43.721,43.721,323,0
2015-09-16,43.721,43.721,43.721,43.721,100,0
2015-09-17,43.785,43.785,43.785,43.785,136,0
2015-09-18,43.701,44.042,43.701,43.998,1191,0
2015-09-21,44.129,44.256,44.08,44.256,972,0
2015-09-22,43.904,43.904,43.626,43.654,5638,0
2015-09-23,43.654,43.654,43.654,43.654,100,0
2015-09-24,43.776,43.776,43.776,43.776,194,0
2015-09-25,43.814,43.814,43.452,43.654,1088,0
2015-09-28,43.434,43.452,42.764,43.05,13524,0
2015-09-29,42.967,42.967,42.796,42.796,4013,0
2015-09-30,43.066,43.166,43.066,43.101,1628,0
2015-10-01,42.947,43.251,42.947,43.058,24723,0
2015-10-02,43.378,43.378,43.066,43.326,764,0
2015-10-05,43.359,43.452,43.359,43.452,356,0
2015-10-06,43.519,43.664,43.519,43.664,3034,0
2015-10-07,43.617,43.617,43.617,43.617,430,0
2015-10-08,43.896,44.034,43.636,43.871,1955,0
2015-10-09,43.871,44.016,43.871,44.016,430,0
2015-10-12,44.016,44.016,44.016,44.016,136,0
2015-10-13,44.264,44.264,43.881,44.042,2280,0
2015-10-14,44.042,44.042,44.042,44.042,100,0
2015-10-15,44.284,44.284,43.881,43.881,430,0
2015-10-16,44.147,44.228,44.09,44.119,2708,0
2015-10-19,44.034,44.139,44.034,44.061,545,0
2015-10-20,44.147,44.405,44.08,44.08,1398,0
2015-10-21,44.459,44.459,44.459,44.459,100,0
2015-10-22,44.274,44.274,44.274,44.274,100,0
2015-10-23,44.347,44.357,44.347,44.357,223,0
2015-10-26,44.164,44.423,44.164,44.375,13446,0
2015-10-27,44.264,44.31,44.264,44.302,11170,0
2015-10-28,44.09,44.578,44.09,44.578,3148,0
2015-10-29,44.174,44.293,44.154,44.174,1628,0
2015-11-02,43.654,44.246,43.654,44.042,4641,0
2015-11-03,44.337,44.423,44.337,44.423,764,0
2015-11-04,44.395,44.395,44.395,44.395,183,0
2015-11-05,44.486,44.486,44.486,44.486,223,0
2015-11-06,44.698,44.698,44.09,44.246,2385,0
2015-11-09,44.061,44.061,44.061,44.061,1110,0
2015-11-10,44.051,44.164,43.881,44.164,2928,0
2015-11-11,43.881,43.988,43.881,43.988,2167,0
2015-11-12,43.881,44.129,43.881,44.099,2603,0
2015-11-13,43.852,43.852,43.852,43.852,100,0
2015-11-16,43.998,44.042,43.767,43.776,972,0
2015-11-17,43.767,43.931,43.767,43.776,8999,0
2015-11-18,43.852,43.931,43.852,43.931,2493,0
2015-11-19,43.941,44.07,43.941,44.07,430,0
2015-11-20,44.026,44.154,43.988,44.154,2385,0
2015-11-23,43.931,44.246,43.931,43.95,2280,0
2015-11-24,43.988,44.246,43.921,44.246,32638,0
2015-11-25,43.931,43.931,43.862,43.862,972,0
2015-11-27,44.154,44.154,44.08,44.154,545,0
2015-11-30,44.119,44.119,43.738,43.738,868,0
2015-12-01,44.026,44.026,44.026,44.026,614,0
2015-12-02,44.026,44.026,43.758,43.758,1101,0
2015-12-03,43.871,43.871,43.683,43.748,1087,0
2015-12-04,43.566,43.701,43.214,43.308,32748,0
2015-12-07,43.298,43.617,43.214,43.214,868,0
2015-12-08,43.548,43.557,43.147,43.557,2638,0
2015-12-09,43.548,43.548,43.342,43.342,1088,0
2015-12-10,43.101,43.251,43.101,43.251,1737,0
2015-12-11,43.156,43.156,42.843,43.012,2061,0
2015-12-14,42.393,43.206,42.393,42.986,27074,0
2015-12-15,42.908,43.111,42.566,42.967,25807,0
2015-12-16,43.04,43.04,42.908,42.908,1841,0
2015-12-17,42.967,43.242,42.671,43.242,6721,0
2015-12-18,43.233,43.242,42.613,43.058,6721,0
2015-12-21,42.632,42.746,42.603,42.603,2493,0
2015-12-22,43.04,43.186,42.547,42.863,25963,0
2015-12-23,42.651,43.058,42.651,43.058,764,0
2015-12-24,43.686,43.686,43.091,43.187,3195,0
2015-12-28,42.927,43.133,42.624,42.673,4634,0
2015-12-29,43.427,43.427,42.692,43.097,4898,0
2015-12-30,43.167,43.191,42.823,43.191,2215,0
2015-12-31,42.651,42.654,42.651,42.653,568,0
2016-01-04,43.058,43.215,42.649,43.215,6905,0
2016-01-05,42.864,42.864,42.745,42.745,516,0
2016-01-06,42.573,42.573,42.573,42.573,907,0
2016-01-07,42.712,43.082,42.712,42.832,2068,0
2016-01-08,42.745,43.281,42.745,42.745,2862,0
2016-01-12,43.058,43.269,42.477,42.477,11814,0
2016-01-13,42.519,42.787,42.381,42.502,20403,0
2016-01-14,42.458,42.858,42.359,42.591,4779,0
2016-01-15,42.047,42.183,41.957,41.996,10689,0
2016-01-19,41.981,42.269,41.981,42.132,3562,0
2016-01-20,42.037,42.037,41.807,41.807,7457,0
2016-01-21,41.981,41.981,41.827,41.827,5791,0
2016-01-22,42.207,42.24,42.122,42.123,5295,0
2016-01-25,41.947,42.104,41.947,42.037,8790,0
2016-01-26,42.132,42.269,42.132,42.269,1683,0
2016-01-27,42.314,42.347,42.314,42.347,1170,0
2016-01-28,42.343,42.519,42.343,42.381,6157,0
2016-01-29,42.679,42.679,42.503,42.503,905,0
2016-02-01,42.801,42.884,42.53,42.53,1438,0
2016-02-02,42.404,42.48,42.394,42.471,1699,0
2016-02-03,42.578,42.578,42.57,42.578,1212,0
2016-02-04,42.507,42.746,42.507,42.674,5791,0
2016-02-05,42.659,42.69,42.606,42.69,1152,0
2016-02-08,42.713,42.819,42.606,42.664,1078,0
2016-02-09,42.549,42.722,42.515,42.515,1985,0
2016-02-10,42.713,42.829,42.703,42.764,19901,0
2016-02-11,42.653,42.654,42.653,42.654,308,0
2016-02-12,42.609,42.644,42.453,42.528,17622,0
2016-02-16,42.654,42.654,42.299,42.399,34395,0
2016-02-17,42.663,42.663,42.56,42.56,980,0
2016-02-18,42.848,42.848,42.848,42.848,299,0
2016-02-19,42.75,42.81,42.705,42.705,6529,0
2016-02-22,42.982,42.991,42.773,42.99,4259,0
2016-02-23,42.858,42.962,42.858,42.962,503,0
2016-02-24,42.991,43.098,42.973,43.098,1793,0
2016-02-25,42.904,43.082,42.894,42.894,4078,0
2016-02-26,43.184,43.184,42.914,42.948,3526,0
2016-02-29,42.943,42.998,42.943,42.998,634,0
2016-03-01,43.189,43.392,43.189,43.333,57158,0
2016-03-02,43.207,43.363,43.178,43.345,6761,0
2016-03-03,43.311,43.972,43.311,43.927,24642,0
2016-03-04,44.133,44.221,43.981,44.186,4767,0
2016-03-07,44.214,44.214,44.142,44.142,1080,0
2016-03-08,44.251,44.299,44.169,44.26,17140,0
2016-03-09,44.103,44.159,44.103,44.113,1658,0
2016-03-10,44.335,44.335,44.326,44.335,2850,0
2016-03-11,44.502,44.643,44.502,44.578,6625,0
2016-03-14,44.658,44.673,44.653,44.673,4354,0
2016-03-15,44.403,44.616,44.403,44.616,2568,0
2016-03-16,44.393,44.819,44.393,44.803,9258,0
2016-03-17,44.906,45.015,44.906,44.984,2092,0
2016-03-18,45.139,45.315,45.092,45.092,2015,0
2016-03-21,45.265,45.315,45.239,45.315,3466,0
2016-03-22,45.335,45.353,45.159,45.343,3362,0
2016-03-23,45.429,45.81,45.429,45.8,5448,0
2016-03-24,45.914,45.914,45.168,45.596,5059,0
2016-03-28,46.042,46.042,45.035,45.409,1460,0
2016-03-29,45.557,46.602,45.257,45.604,6375,0
2016-03-30,45.325,45.374,45.325,45.374,463,0
2016-03-31,45.784,45.857,45.709,45.857,393,0
2016-04-01,45.828,46.295,45.798,46.009,3883,0
2016-04-04,46.453,46.453,46.232,46.26,967,0
2016-04-05,46.494,46.511,45.715,46.511,807,0
2016-04-06,46.426,47.018,46.397,46.931,3912,0
2016-04-07,46.622,46.622,46.158,46.569,1701,0
2016-04-08,46.656,46.658,46.25,46.658,1957,0
2016-04-11,46.859,47.082,46.773,46.773,2324,0
2016-04-12,47.102,47.241,46.752,47.112,8141,0
2016-04-13,46.76,47.522,46.76,47.231,5459,0
2016-04-14,46.931,47.412,46.931,47.393,3710,0
2016-04-15,46.96,47.493,46.96,47.018,3944,0
2016-04-18,47.474,47.58,46.964,47.502,3320,0
2016-04-19,47.092,47.665,47.082,47.665,7827,0
2016-04-20,47.58,47.898,47.183,47.709,1106,0
2016-04-21,47.938,47.955,47.073,47.073,6318,0
2016-04-22,47.131,47.982,47.131,47.646,1418,0
2016-04-25,47.774,47.812,47.478,47.532,23411,0
2016-04-26,47.512,47.646,47.474,47.502,4505,0
2016-04-27,47.589,47.634,47.433,47.541,9007,0
2016-04-28,47.765,47.822,47.683,47.822,895,0
2016-04-29,47.867,47.867,47.683,47.683,2699,0
2016-05-02,47.812,47.812,47.7,47.746,7413,0
2016-05-03,47.727,47.756,47.673,47.673,7501,0
2016-05-04,47.405,47.727,46.995,47.727,1834,0
2016-05-05,47.727,47.86,47.463,47.463,1383,0
2016-05-06,47.659,47.86,47.473,47.86,3919,0
2016-05-09,47.756,47.77,47.559,47.559,3407,0
2016-05-10,47.654,47.888,47.654,47.746,5273,0
2016-05-11,47.717,47.928,47.717,47.846,2225,0
2016-05-12,48,48,47.427,47.947,2454,0
2016-05-13,47.978,48.029,47.851,47.851,1022,0
2016-05-16,47.973,47.973,47.711,47.711,1512,0
2016-05-17,47.701,48.048,47.501,47.593,2630,0
2016-05-18,47.455,47.455,47.455,47.455,2631,0
2016-05-19,47.07,47.381,47.061,47.061,1355,0
2016-05-20,47.463,47.509,47.172,47.205,10450,0
2016-05-23,47.219,47.361,47.219,47.229,740,0
2016-05-24,47.41,47.418,47.243,47.338,958,0
2016-05-25,47.41,47.549,47.219,47.259,4263,0
2016-05-26,46.846,47.325,46.832,47.325,2118,0
2016-05-27,47.841,48.056,46.957,47.873,4479,0
2016-05-31,47.268,47.368,46.976,47.368,4172,0
2016-06-01,47.174,47.412,47.053,47.412,6409,0
2016-06-02,47.165,47.345,47.165,47.345,1386,0
2016-06-03,47.645,47.645,47.493,47.493,590,0
2016-06-06,47.402,47.476,46.563,47.328,5741,0
2016-06-07,47.601,47.601,47.601,47.601,5743,0
2016-06-08,47.769,47.825,47.374,47.374,1364,0
2016-06-09,47.345,47.755,47.345,47.591,520,0
2016-06-10,47.741,47.741,47.261,47.308,1403,0
2016-06-13,47.165,47.457,45.827,47.071,8351,0
2016-06-14,46.798,47.231,46.733,47.231,2627,0
2016-06-15,47.261,47.261,46.846,46.89,802,0
2016-06-16,47.164,47.164,47.006,47.138,999,0
2016-06-17,46.99,46.996,46.876,46.876,753,0
2016-06-20,46.986,47.164,46.817,46.875,4538,0
2016-06-21,46.703,47.165,46.694,46.752,1756,0
2016-06-22,46.723,47.164,46.694,46.977,1550,0
2016-06-23,47.165,47.165,46.875,46.875,516,0
2016-06-24,46.598,46.939,46.573,46.939,1105,0
2016-06-27,47.006,47.345,46.897,47.212,2999,0
2016-06-28,47.317,47.447,47.317,47.402,1561,0
2016-06-29,47.731,47.84,47.364,47.801,8004,0
2016-06-30,47.874,47.892,47.584,47.892,3899,0
2016-07-01,47.08,47.837,47.08,47.752,1905,0
2016-07-05,47.876,47.885,47.668,47.808,8467,0
2016-07-06,47.705,47.875,47.685,47.742,2949,0
2016-07-07,47.894,47.929,47.685,47.713,9493,0
2016-07-08,47.966,48.027,47.914,48.027,1361,0
2016-07-11,48.073,48.12,47.993,48.12,4166,0
2016-07-12,48.092,48.169,47.971,48.169,6503,0
2016-07-13,48.188,48.217,48.14,48.208,2072,0
2016-07-14,48.208,48.227,47.99,48.227,3865,0
2016-07-15,48.027,48.208,47.99,48.159,2843,0
2016-07-18,48.046,48.188,47.961,47.98,3961,0
2016-07-19,48.14,48.197,48.092,48.097,2415,0
2016-07-20,48.217,48.231,48.178,48.231,1623,0
2016-07-21,48.159,48.208,48.074,48.137,2517,0
2016-07-22,48.222,48.227,48.159,48.173,2602,0
2016-07-25,48.14,48.297,48.14,48.247,2071,0
2016-07-26,48.236,48.245,48.111,48.227,4390,0
2016-07-27,48.007,48.491,48.007,48.302,3215,0
2016-07-28,48.224,48.317,48.164,48.312,912,0
2016-07-29,48.312,48.344,48.231,48.344,5257,0
2016-08-01,48.354,48.373,48.303,48.326,991,0
2016-08-02,48.29,48.29,48.269,48.285,531,0
2016-08-03,48.204,48.27,48.204,48.27,7833,0
2016-08-04,48.27,48.449,48.232,48.232,1522,0
2016-08-05,48.364,48.488,48.065,48.27,9312,0
2016-08-08,48.383,48.383,48.232,48.232,53111,0
2016-08-09,48.459,48.51,48.459,48.459,2264,0
2016-08-10,48.551,48.631,48.517,48.631,1739,0
2016-08-11,48.611,48.621,48.43,48.43,1511,0
2016-08-12,48.744,48.744,48.705,48.705,850,0
2016-08-15,48.575,48.677,48.498,48.507,11311,0
2016-08-16,48.65,48.668,48.345,48.374,17810,0
2016-08-17,48.507,48.545,48.374,48.488,2245,0
2016-08-18,48.549,48.549,48.411,48.411,350,0
2016-08-19,48.507,48.594,48.411,48.565,1985,0
2016-08-22,48.555,48.603,48.555,48.575,866,0
2016-08-23,48.449,48.659,48.432,48.584,2108,0
2016-08-24,48.517,48.621,48.375,48.584,1263,0
2016-08-25,48.517,48.555,48.29,48.29,1395,0
2016-08-26,48.354,48.594,48.354,48.449,2209,0
2016-08-29,48.298,48.517,48.298,48.391,4963,0
2016-08-30,48.589,48.611,48.589,48.611,626,0
2016-08-31,48.584,48.584,48.434,48.575,2147,0
2016-09-01,48.317,48.499,48.317,48.45,2956,0
2016-09-02,48.513,48.513,48.27,48.416,1266,0
2016-09-06,48.585,48.687,48.412,48.687,8560,0
2016-09-07,48.326,48.843,48.326,48.823,2541,0
2016-09-08,48.833,48.833,48.547,48.765,4474,0
2016-09-09,48.622,48.622,48.401,48.556,12706,0
2016-09-12,48.298,48.431,48.13,48.431,4391,0
2016-09-13,48.402,48.47,48.123,48.123,1983,0
2016-09-14,48.235,48.317,48.223,48.232,1847,0
2016-09-15,47.975,48.23,47.975,48.207,1256,0
2016-09-16,48.068,48.26,47.984,47.984,2482,0
2016-09-19,48.194,48.223,48.126,48.137,3063,0
2016-09-20,48.308,48.308,48.189,48.28,379,0
2016-09-21,48.379,48.518,48.354,48.518,3481,0
2016-09-22,48.794,48.803,48.566,48.566,5923,0
2016-09-23,48.518,48.707,48.518,48.687,1145,0
2016-09-26,48.45,48.622,48.45,48.537,5480,0
2016-09-27,48.661,48.661,48.529,48.566,2541,0
2016-09-28,48.508,48.687,48.508,48.675,5726,0
2016-09-29,48.679,48.736,48.537,48.707,1946,0
2016-09-30,48.67,48.707,48.509,48.687,9726,0
2016-10-03,48.67,48.717,48.493,48.717,6313,0
2016-10-04,48.763,48.764,48.594,48.622,9996,0
2016-10-05,48.445,48.642,48.431,48.431,1937,0
2016-10-06,48.642,48.704,48.498,48.687,37979,0
2016-10-07,48.488,48.707,48.479,48.707,3328,0
2016-10-10,48.697,48.717,48.507,48.717,9991,0
2016-10-11,48.679,48.679,48.575,48.661,2220,0
2016-10-12,48.632,48.682,48.469,48.679,8079,0
2016-10-13,48.603,48.702,48.603,48.702,486,0
2016-10-14,48.575,48.632,48.469,48.469,679,0
2016-10-17,48.651,48.651,48.459,48.637,2636,0
2016-10-18,48.622,48.661,48.444,48.651,3130,0
2016-10-19,48.661,48.774,48.527,48.746,8384,0
2016-10-20,48.784,48.823,48.594,48.813,3121,0
2016-10-21,48.813,48.852,48.622,48.851,17869,0
2016-10-24,48.697,48.863,48.646,48.852,2762,0
2016-10-25,48.794,48.895,48.794,48.89,1421,0
2016-10-26,48.803,48.803,48.803,48.803,572,0
2016-10-27,48.469,48.469,48.373,48.373,671,0
2016-10-28,48.565,48.603,48.353,48.353,3077,0
2016-10-31,48.584,48.584,48.373,48.391,8058,0
2016-11-01,48.564,48.564,48.351,48.351,1334,0
2016-11-02,48.314,48.428,48.218,48.238,5864,0
2016-11-03,48.448,48.457,48.409,48.428,2843,0
2016-11-04,48.247,48.438,48.238,48.438,2568,0
2016-11-07,48.443,48.564,48.332,48.564,907,0
2016-11-08,48.583,48.583,48.448,48.457,7857,0
2016-11-09,48.295,48.295,47.931,48.073,18400,0
2016-11-10,47.661,47.901,46.841,47.353,74187,0
2016-11-11,47.17,47.633,46.941,47.238,101350,0
2016-11-14,47.075,47.075,46.72,46.931,68006,0
2016-11-15,47.307,47.326,47.094,47.18,60894,0
2016-11-16,47.101,47.316,47.018,47.132,59818,0
2016-11-17,47.41,47.737,47.104,47.353,32584,0
2016-11-18,47.248,47.248,46.911,46.911,43141,0
2016-11-21,47.238,47.238,46.384,47.18,48270,0
2016-11-22,47.287,47.307,47.066,47.161,67146,0
2016-11-23,47.152,48.063,45.837,46.95,14134,0
2016-11-25,46.979,47.61,46.979,47.238,159293,0
2016-11-28,47.258,47.814,47.182,47.689,141561,0
2016-11-29,47.449,48.005,47.401,47.621,74802,0
2016-11-30,47.64,47.651,47.526,47.651,7672,0
2016-12-01,47.579,47.589,47.27,47.3,22579,0
2016-12-02,47.455,47.732,47.455,47.732,9062,0
2016-12-05,47.423,47.758,47.423,47.752,73979,0
2016-12-06,47.579,47.848,47.579,47.675,16015,0
2016-12-07,47.9,48.274,47.771,48.021,40716,0
2016-12-08,47.752,48.24,47.674,47.674,53303,0
2016-12-09,47.752,48.002,47.752,47.756,13606,0
2016-12-12,47.858,48.244,47.756,47.887,18341,0
2016-12-13,47.936,47.964,47.752,47.858,19889,0
2016-12-14,47.858,47.954,47.703,47.703,4304,0
2016-12-15,48.416,48.416,47.404,47.495,11496,0
2016-12-16,47.549,47.647,47.549,47.573,7268,0
2016-12-19,47.599,47.916,47.581,47.722,16198,0
2016-12-20,47.761,47.819,47.647,47.752,20464,0
2016-12-21,47.858,47.916,47.683,47.887,9020,0
2016-12-22,47.732,47.916,47.693,47.848,38226,0
2016-12-23,47.752,47.916,47.752,47.761,24088,0
2016-12-27,47.732,47.858,47.7,47.82,4302,0
2016-12-28,47.809,48.08,47.8,48.032,10491,0
2016-12-29,48.032,48.059,47.828,47.944,24233,0
2016-12-30,47.997,48.006,47.896,47.896,2500,0
2017-01-03,47.936,48.157,47.916,48.051,5429,0
2017-01-04,48.254,48.331,48.148,48.331,74806,0
2017-01-05,48.225,48.631,48.216,48.631,31486,0
2017-01-06,48.388,48.447,48.196,48.264,8994,0
2017-01-09,48.284,48.968,48.284,48.892,41526,0
2017-01-10,48.611,48.621,48.331,48.525,22599,0
2017-01-11,48.408,48.621,48.408,48.621,14213,0
2017-01-12,48.456,48.978,48.322,48.544,30903,0
2017-01-13,48.486,48.574,48.218,48.535,4025,0
2017-01-17,48.66,48.697,48.447,48.687,52870,0
2017-01-18,48.476,48.746,48.274,48.284,17801,0
2017-01-19,48.515,48.515,48.264,48.312,25377,0
2017-01-20,48.486,48.515,48.312,48.515,3281,0
2017-01-23,48.535,48.647,48.414,48.491,4798,0
2017-01-24,48.505,48.667,48.417,48.574,14112,0
2017-01-25,48.574,48.756,48.36,48.679,43468,0
2017-01-26,48.583,48.636,48.544,48.544,15137,0
2017-01-27,48.603,48.66,48.389,48.66,4639,0
2017-01-30,48.65,48.679,48.439,48.439,2436,0
2017-01-31,48.459,48.594,48.459,48.583,9441,0
2017-02-01,48.42,48.653,48.42,48.614,5956,0
2017-02-02,48.763,48.782,48.624,48.624,3244,0
2017-02-03,48.935,48.935,48.704,48.738,3941,0
2017-02-06,48.982,49.002,48.789,48.915,5901,0
2017-02-07,48.982,49.002,48.769,48.944,5034,0
2017-02-08,49.04,49.11,48.839,48.896,22705,0
2017-02-09,49.015,49.1,48.822,49.06,7170,0
2017-02-10,49.07,49.1,48.848,48.997,14103,0
2017-02-13,48.935,49.167,48.935,49.12,10682,0
2017-02-14,49.214,49.216,48.819,48.858,7561,0
2017-02-15,48.915,49.06,48.915,49.04,2233,0
2017-02-16,49.149,49.167,49.04,49.055,9185,0
2017-02-17,49.177,49.177,48.973,48.973,3687,0
2017-02-21,49.06,49.207,48.992,49.07,8057,0
2017-02-22,49.331,49.361,49.112,49.361,4673,0
2017-02-23,49.201,49.44,49.201,49.44,4616,0
2017-02-24,49.468,49.517,49.319,49.517,2966,0
2017-02-27,49.517,49.526,49.292,49.517,6027,0
2017-02-28,49.478,49.492,49.449,49.492,6478,0
2017-03-01,49.363,49.451,48.896,49.031,133548,0
2017-03-02,49.021,49.137,48.927,49.137,3334,0
2017-03-03,49.131,49.168,48.858,49.168,28301,0
2017-03-06,49.121,49.121,48.877,49.006,90889,0
2017-03-07,49.101,49.101,48.858,49.061,6468,0
2017-03-08,48.906,48.934,48.603,48.603,2900,0
2017-03-09,48.448,48.7,48.438,48.677,3941,0
2017-03-10,48.652,48.799,48.652,48.71,5081,0
2017-03-13,48.72,48.799,48.71,48.769,7017,0
2017-03-14,48.672,48.672,48.448,48.633,2710,0
2017-03-15,48.507,48.91,48.507,48.91,4141,0
2017-03-16,48.944,48.963,48.729,48.729,8683,0
2017-03-17,48.935,49.081,48.814,49.081,28700,0
2017-03-20,48.992,49.011,48.789,49.011,3702,0
2017-03-21,48.938,49.09,48.819,49.041,2319,0
2017-03-22,49.071,49.081,48.886,48.906,3587,0
2017-03-23,49.141,49.165,49.041,49.041,1410,0
2017-03-24,49.168,49.255,49.047,49.24,9406,0
2017-03-27,49.031,49.265,49.031,49.265,10865,0
2017-03-28,49.081,49.281,49.073,49.255,3120,0
2017-03-29,49.293,49.343,49.095,49.343,8466,0
2017-03-30,49.373,49.403,49.161,49.323,11105,0
2017-03-31,49.313,49.323,49.101,49.111,22168,0
2017-04-03,49.358,49.417,49.182,49.182,3462,0
2017-04-04,49.378,49.455,49.162,49.446,34832,0
2017-04-05,49.485,49.485,49.212,49.465,20534,0
2017-04-06,49.475,49.485,49.27,49.27,5940,0
2017-04-07,49.308,49.455,49.231,49.455,4494,0
2017-04-10,49.465,49.475,49.368,49.368,3620,0
2017-04-11,49.455,49.455,49.348,49.348,2016,0
2017-04-12,49.34,49.661,49.34,49.661,1422,0
2017-04-13,49.564,49.661,49.408,49.661,2137,0
2017-04-17,49.621,49.681,49.563,49.591,3027,0
2017-04-18,49.661,49.73,49.635,49.681,8488,0
2017-04-19,49.591,49.641,49.591,49.641,2139,0
2017-04-20,49.711,49.73,49.591,49.681,8693,0
2017-04-21,49.748,49.78,49.668,49.711,8788,0
2017-04-24,49.666,49.776,49.601,49.776,2723,0
2017-04-25,49.745,50.134,49.631,49.631,27933,0
2017-04-26,49.71,49.788,49.71,49.768,1722,0
2017-04-27,49.808,49.836,49.641,49.641,9783,0
2017-04-28,49.836,49.914,49.789,49.904,6587,0
2017-05-01,49.894,49.914,49.74,49.904,4640,0
2017-05-02,49.72,49.984,49.72,49.984,3853,0
2017-05-03,49.972,49.984,49.914,49.934,1523,0
2017-05-04,49.875,49.883,49.66,49.66,4173,0
2017-05-05,49.743,49.875,49.68,49.875,2453,0
2017-05-08,49.817,49.836,49.64,49.64,844,0
2017-05-09,49.818,49.836,49.666,49.808,4486,0
2017-05-10,49.692,49.875,49.692,49.788,8536,0
2017-05-11,49.875,49.944,49.71,49.831,16054,0
2017-05-12,49.966,50.07,49.904,49.984,9232,0
2017-05-15,50.062,50.101,49.904,49.906,5914,0
2017-05-16,50.057,50.157,49.999,50.157,8536,0
2017-05-17,50.228,50.228,49.964,49.964,5323,0
2017-05-18,49.73,49.845,49.64,49.798,1361,0
2017-05-19,49.66,49.924,49.66,49.917,3959,0
2017-05-22,49.894,49.914,49.894,49.894,1553,0
2017-05-23,49.762,49.845,49.61,49.841,2636,0
2017-05-24,49.883,49.994,49.875,49.875,3806,0
2017-05-25,49.994,49.994,49.972,49.972,691,0
2017-05-26,49.974,50.011,49.974,49.974,3127,0
2017-05-30,50.052,50.082,49.914,50.082,5564,0
2017-05-31,50.09,50.415,49.935,50.014,8936,0
2017-06-01,49.963,50.119,49.963,50.061,3976,0
2017-06-02,50.228,50.306,50.213,50.288,5181,0
2017-06-05,50.111,50.248,50.111,50.218,7944,0
2017-06-06,50.149,50.298,50.149,50.288,1895,0
2017-06-07,50.277,50.307,50.111,50.258,16567,0
2017-06-08,50.163,50.233,50.163,50.233,1140,0
2017-06-09,50.074,50.208,50.074,50.174,2002,0
2017-06-12,50.188,50.198,50.162,50.197,1178,0
2017-06-13,50.081,50.238,50.081,50.208,9719,0
2017-06-14,50.356,50.416,50.238,50.248,2687,0
2017-06-15,50.267,50.267,50.133,50.133,566,0
2017-06-16,50.22,50.327,50.22,50.327,1864,0
2017-06-19,50.308,50.327,50.18,50.327,2431,0
2017-06-20,50.258,50.268,50.121,50.238,7039,0
2017-06-21,50.18,50.263,50.144,50.188,3637,0
2017-06-22,50.218,50.248,50.052,50.248,6716,0
2017-06-23,50.258,50.308,50.128,50.308,1379,0
2017-06-26,50.298,50.337,50.228,50.337,5084,0
2017-06-27,50.288,50.288,50.049,50.208,3048,0
2017-06-28,50.188,50.278,50.114,50.278,2511,0
2017-06-29,50.179,50.188,50.096,50.188,1818,0
2017-06-30,50.208,50.208,50.061,50.061,2169,0
2017-07-03,50.025,50.191,50.025,50.191,2911,0
2017-07-05,50.074,50.172,50.06,50.152,5364,0
2017-07-06,50.054,50.074,49.895,50.015,4648,0
2017-07-07,49.991,50.025,49.935,50.007,1771,0
2017-07-10,50.084,50.114,50.008,50.104,31185,0
2017-07-11,50.084,50.152,50.012,50.152,13132,0
2017-07-12,50.271,50.271,50.123,50.231,35113,0
2017-07-13,50.281,50.281,50.134,50.226,5544,0
2017-07-14,50.279,50.341,50.164,50.341,4545,0
2017-07-17,50.311,50.38,50.251,50.281,6981,0
2017-07-18,50.468,50.468,50.341,50.448,9751,0
2017-07-19,50.429,50.429,50.331,50.331,4696,0
2017-07-20,50.547,50.547,50.37,50.37,4242,0
2017-07-21,50.506,50.547,50.429,50.429,7523,0
2017-07-24,50.577,50.577,50.36,50.36,13979,0
2017-07-25,50.517,50.517,50.37,50.37,8611,0
2017-07-26,50.517,50.577,50.4,50.577,6574,0
2017-07-27,50.577,50.597,50.419,50.419,18999,0
2017-07-28,50.493,50.725,50.493,50.715,20074,0
2017-07-31,50.683,50.683,50.527,50.527,1560,0
2017-08-01,50.744,50.781,50.605,50.605,1537,0
2017-08-02,50.597,50.802,50.595,50.792,9313,0
2017-08-03,50.635,50.872,50.635,50.773,10203,0
2017-08-04,50.66,50.802,50.596,50.604,8817,0
2017-08-07,50.744,50.773,50.615,50.773,3139,0
2017-08-08,50.773,50.773,50.577,50.619,4547,0
2017-08-09,50.79,50.79,50.628,50.744,6185,0
2017-08-10,50.744,50.744,50.533,50.533,5118,0
2017-08-11,50.743,50.743,50.565,50.565,2707,0
2017-08-14,50.676,50.763,50.608,50.672,1897,0
2017-08-15,50.545,50.734,50.545,50.734,3387,0
2017-08-16,50.673,50.782,50.672,50.705,2848,0
2017-08-17,50.737,50.86,50.625,50.71,10296,0
2017-08-18,50.832,50.832,50.665,50.822,2077,0
2017-08-21,50.842,50.922,50.675,50.795,12845,0
2017-08-22,50.695,50.862,50.695,50.747,1932,0
2017-08-23,50.912,50.942,50.753,50.942,5163,0
2017-08-24,50.792,50.912,50.763,50.763,3324,0
2017-08-25,50.792,50.982,50.792,50.982,4119,0
2017-08-28,50.812,50.942,50.812,50.862,2207,0
2017-08-29,51.041,51.06,50.792,50.832,11417,0
2017-08-30,51.07,51.109,50.949,51.109,5700,0
2017-08-31,51.129,51.159,51.085,51.085,4555,0
2017-09-01,51.156,51.196,51.156,51.196,3263,0
2017-09-05,51.216,51.265,51.057,51.205,6852,0
2017-09-06,51.246,51.256,51.127,51.256,1180,0
2017-09-07,51.196,51.256,51.186,51.256,2281,0
2017-09-08,51.206,51.266,51.186,51.226,6072,0
2017-09-11,51.256,51.365,51.24,51.27,4956,0
2017-09-12,51.237,51.284,51.15,51.15,1422,0
2017-09-13,51.191,51.296,51.164,51.296,8600,0
2017-09-14,51.126,51.296,51.117,51.206,5083,0
2017-09-15,51.156,51.325,51.156,51.276,2109,0
2017-09-18,51.221,51.375,51.136,51.204,13495,0
2017-09-19,51.236,51.236,51.057,51.057,27735,0
2017-09-20,51.057,51.067,50.51,51.008,26512,0
2017-09-21,51.106,51.136,50.948,51.106,6402,0
2017-09-22,51.176,51.176,51.116,51.116,2626,0
2017-09-25,51.176,51.176,50.999,51.166,8755,0
2017-09-26,51.176,51.206,51.017,51.176,5655,0
2017-09-27,51.029,51.084,50.909,51.084,4371,0
2017-09-28,51.079,51.156,51.035,51.156,4232,0
2017-09-29,51.118,51.226,51.047,51.215,3773,0
2017-10-02,51.179,51.188,51.02,51.02,3121,0
2017-10-03,51.169,51.229,51.14,51.179,4747,0
2017-10-04,51.07,51.238,51.07,51.219,5485,0
2017-10-05,51.219,51.229,51.219,51.219,3896,0
2017-10-06,50.98,51.209,50.98,51.119,3066,0
2017-10-09,51.028,51.199,51.028,51.169,138032,0
2017-10-10,51.249,51.249,51.209,51.215,3940,0
2017-10-11,51.258,51.264,51.209,51.249,7159,0
2017-10-12,51.245,51.279,51.245,51.268,3936,0
2017-10-13,51.219,51.348,51.219,51.339,2930,0
2017-10-16,51.368,51.369,51.21,51.21,27141,0
2017-10-17,51.339,51.369,51.181,51.334,13818,0
2017-10-18,51.227,51.354,51.227,51.349,2034,0
2017-10-19,51.417,51.418,51.179,51.279,11963,0
2017-10-20,51.326,51.408,51.288,51.408,4837,0
2017-10-23,51.408,51.408,51.324,51.324,454,0
2017-10-24,51.25,51.274,51.25,51.274,1998,0
2017-10-25,51.269,51.299,51.119,51.279,6061,0
2017-10-26,51.204,51.299,51.051,51.051,3321,0
2017-10-27,51.129,51.328,51.129,51.289,4853,0
2017-10-30,51.329,51.329,51.224,51.241,2722,0
2017-10-31,51.359,51.388,51.283,51.288,4631,0
2017-11-01,51.18,51.36,51.14,51.2292,17495,0
2017-11-02,51.2759,51.39,51.19,51.39,13216,0
2017-11-03,51.2001,51.3999,51.2001,51.2701,8342,0
2017-11-06,51.19,51.47,51.19,51.46,161514,0
2017-11-07,51.35,51.358,51.1401,51.22,4204,0
2017-11-08,51.26,51.29,50.97,51.07,19716,0
2017-11-09,51.19,51.2,51.13,51.151,4872,0
2017-11-10,51.11,51.11,51.045,51.045,1378,0
